$0.54 +0.02 (%) CEL-SCI Corp (New) - AMEX

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVM historical data

Date Open High Low Close Volume
8/28/20150.550.560.520.54264,064
8/27/20150.510.540.500.52461,985
8/26/20150.500.520.480.49370,241
8/25/20150.550.550.490.50909,624
8/24/20150.530.550.500.53434,663
8/21/20150.550.550.530.54342,148
8/20/20150.570.580.530.53266,551
8/19/20150.570.590.540.55209,933
8/18/20150.580.600.560.56264,383
8/17/20150.550.570.550.57146,925
8/14/20150.560.570.530.57403,108
8/13/20150.550.580.550.55584,612
8/12/20150.590.590.550.55621,304
8/11/20150.590.620.580.59185,556
8/10/20150.620.620.580.58258,469
8/7/20150.590.610.580.59266,854
8/6/20150.590.620.580.58262,995
8/5/20150.600.630.570.58241,669
8/4/20150.600.630.580.58163,273
8/3/20150.650.660.580.59448,559
7/31/20150.590.650.590.63123,238
7/30/20150.650.680.610.62318,574
7/29/20150.660.680.650.65525,354
7/28/20150.580.660.580.641,007,920
7/27/20150.550.570.530.57648,523
7/24/20150.580.580.530.541,060,290
7/23/20150.600.610.560.59906,743
7/22/20150.620.650.590.591,144,763
7/21/20150.630.640.600.61592,709
7/20/20150.660.690.600.63833,177
7/17/20150.640.700.640.66517,779
7/16/20150.670.700.650.65272,017
7/15/20150.690.720.670.67564,990
7/14/20150.700.720.670.70440,521
7/13/20150.670.710.660.71914,577
7/10/20150.640.680.640.67460,051
7/9/20150.640.640.630.63337,466
7/8/20150.620.640.620.63154,791
7/7/20150.670.670.620.62347,683
7/6/20150.680.710.650.65448,322
7/2/20150.700.740.660.66835,656
7/1/20150.680.710.660.69519,985
6/30/20150.650.670.630.66664,062
6/29/20150.640.690.620.651,181,196
6/26/20150.630.640.590.59432,702
6/25/20150.650.650.620.62327,649
6/24/20150.660.660.620.62294,958
6/23/20150.660.660.610.62377,658
6/22/20150.650.670.590.662,153,963
6/19/20150.740.740.660.66823,989
6/18/20150.720.740.720.73288,426
6/17/20150.740.740.710.73430,421
6/16/20150.750.750.730.75423,143
6/15/20150.750.750.740.75337,178
6/12/20150.760.760.740.75318,295
6/11/20150.750.760.740.76179,830
6/10/20150.790.790.740.75469,133
6/9/20150.780.780.740.77476,600
6/8/20150.730.760.730.75601,007
6/5/20150.730.750.710.71417,260
6/4/20150.720.750.720.73610,471
6/3/20150.750.750.740.74463,111
6/2/20150.760.760.720.75401,940
6/1/20150.750.780.730.75357,321
5/29/20150.750.750.710.74367,854
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!