$0.73 +0.01 (%) CEL-SCI Corp (New) - AMEX

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVM historical data

Date Open High Low Close Volume
5/28/20150.710.730.710.73351,789
5/27/20150.720.740.710.72391,999
5/26/20150.700.750.700.72586,956
5/22/20150.700.760.680.756,278,099
5/21/20150.820.890.780.79425,754
5/20/20150.810.850.800.82234,057
5/19/20150.810.830.780.80744,853
5/18/20150.850.860.790.831,201,002
5/15/20150.920.920.830.841,055,691
5/14/20150.900.910.870.87808,704
5/13/20150.970.980.900.91521,865
5/12/20150.921.000.921.0099,288
5/11/20151.011.010.910.92237,141
5/8/20150.960.980.940.98140,009
5/7/20150.931.000.901.00541,016
5/6/20150.940.980.900.97943,697
5/5/20150.991.030.981.03293,874
5/4/20151.001.021.001.0189,463
5/1/20151.031.030.980.99296,641
4/30/20151.001.030.980.99212,846
4/29/20150.991.030.991.02231,504
4/28/20150.971.000.960.99280,869
4/27/20151.051.090.950.96815,049
4/24/20150.931.040.911.041,798,498
4/23/20150.880.910.870.90264,631
4/22/20150.850.890.790.88358,775
4/21/20150.860.880.780.811,120,433
4/20/20150.900.940.860.89625,647
4/17/20150.960.960.900.93358,335
4/16/20150.950.980.940.95258,487
4/15/20150.980.980.950.95455,327
4/14/20151.001.000.980.98198,598
4/13/20151.001.000.971.00232,789
4/10/20151.001.000.970.99277,377
4/9/20151.021.020.981.00347,828
4/8/20151.011.041.001.02203,367
4/7/20151.011.041.001.00431,341
4/6/20151.031.040.960.98871,652
4/2/20151.031.071.021.05283,113
4/1/20151.061.061.031.04326,990
3/31/20151.031.051.021.05161,237
3/30/20151.031.041.001.04238,921
3/27/20151.041.051.001.02216,135
3/26/20151.031.060.931.06872,642
3/25/20151.091.091.011.03644,858
3/24/20151.091.111.061.09289,865
3/23/20151.101.101.071.07252,713
3/20/20151.121.131.061.11625,207
3/19/20151.131.151.101.11389,652
3/18/20151.091.131.061.12918,302
3/17/20151.061.101.051.09535,058
3/16/20151.111.121.051.05488,586
3/13/20151.081.131.051.12557,196
3/12/20151.011.081.011.07421,100
3/11/20151.041.040.981.01622,845
3/10/20151.101.101.011.07411,175
3/9/20151.061.100.901.101,343,876
3/6/20151.141.141.001.061,258,404
3/5/20151.201.201.141.14817,295
3/4/20151.181.231.101.191,866,876
3/3/20151.191.221.111.141,952,187
3/2/20151.151.201.051.082,589,582
2/27/20150.991.080.981.042,506,246
2/26/20150.930.980.900.96438,719
2/25/20150.890.940.890.92580,737
2/24/20150.910.940.890.89372,191
2/23/20150.950.950.870.90498,782
2/20/20150.911.000.870.89793,261
2/19/20150.981.080.910.922,495,580
2/18/20150.890.970.850.95863,209
2/17/20150.820.900.820.85376,628
2/13/20150.850.860.800.84404,536
2/12/20150.820.870.820.85372,931
2/11/20150.900.920.780.811,223,177
2/10/20150.800.900.800.891,847,616
2/9/20150.770.810.750.79405,288
2/6/20150.700.790.690.77673,990
2/5/20150.680.710.670.70170,101
2/4/20150.660.690.660.6897,711
2/3/20150.680.700.650.65141,758
2/2/20150.740.740.650.67237,326
1/30/20150.720.720.690.71365,095
1/29/20150.700.720.660.72225,040
1/28/20150.740.740.670.69346,886
1/27/20150.670.740.670.72865,384
1/26/20150.650.670.620.67583,751
1/23/20150.640.650.630.65104,671
1/22/20150.640.660.630.64145,679
1/21/20150.690.690.620.63212,314
1/20/20150.650.680.620.66211,454
1/16/20150.680.680.620.65163,661
1/15/20150.670.700.630.65243,674
1/14/20150.670.690.640.66208,186
1/13/20150.700.720.650.65471,581
1/12/20150.740.740.670.69407,901
1/9/20150.740.740.690.73219,322
1/8/20150.720.730.670.71284,576
1/7/20150.680.740.660.72592,310
1/6/20150.680.680.650.68228,844
1/5/20150.640.690.620.69549,056
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center