$7.94 +0.13 (%) Cellular Dynamics International Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICEL historical data

Date Open High Low Close Volume
3/27/20157.848.057.597.9456,361
3/26/20158.048.157.607.8181,878
3/25/20158.338.387.908.0296,062
3/24/20158.048.557.898.36103,922
3/23/20157.748.117.438.0178,232
3/20/20158.118.357.607.71158,496
3/19/20158.808.808.028.1095,736
3/18/20158.488.838.128.6179,756
3/17/20158.408.707.928.46152,865
3/16/20157.688.967.688.46264,239
3/13/20157.337.657.147.6380,140
3/12/20157.177.366.797.3277,904
3/11/20157.547.547.007.0772,388
3/10/20157.197.507.007.4384,826
3/9/20156.707.446.507.21177,620
3/6/20156.297.256.126.61615,421
3/5/20155.315.875.245.6298,569
3/4/20155.305.565.225.3144,799
3/3/20155.365.425.205.3124,094
3/2/20155.405.525.265.4338,986
2/27/20155.715.905.425.4319,751
2/26/20155.165.885.165.70136,994
2/25/20155.155.295.105.1441,886
2/24/20155.255.345.085.1125,641
2/23/20155.455.465.155.2350,365
2/20/20155.355.415.205.3634,554
2/19/20155.955.965.235.3270,342
2/18/20155.545.575.175.3148,704
2/17/20155.325.605.185.5857,784
2/13/20155.325.335.225.2748,069
2/12/20155.315.345.215.2526,729
2/11/20155.325.345.195.2425,038
2/10/20155.285.405.255.2752,293
2/9/20155.295.485.215.2473,505
2/6/20155.255.395.155.2137,546
2/5/20155.255.425.185.2451,170
2/4/20155.265.475.105.2052,409
2/3/20155.225.425.155.2346,251
2/2/20155.065.315.045.1427,185
1/30/20155.425.785.045.0752,864
1/29/20155.306.215.285.64107,701
1/28/20155.355.415.215.2138,916
1/27/20155.125.515.025.3783,466
1/26/20155.335.615.135.1773,782
1/23/20155.205.205.005.157,841
1/22/20155.515.515.065.1874,805
1/21/20155.655.905.395.4121,319
1/20/20155.715.835.615.729,843
1/16/20155.615.855.375.7421,947
1/15/20155.865.865.405.6372,868
1/14/20155.925.925.435.8333,355
1/13/20155.516.015.515.9754,454
1/12/20155.705.705.365.5214,185
1/9/20155.756.225.305.6714,327
1/8/20155.555.745.365.7328,190
1/7/20155.555.745.255.5523,390
1/6/20156.416.415.265.4558,538
1/5/20156.376.496.206.3627,641
1/2/20156.456.516.306.4013,988
12/31/20146.186.436.186.4331,694
12/30/20146.346.466.196.2518,157
12/29/20146.246.626.006.3830,896
12/26/20145.826.315.706.2735,321
12/24/20145.975.975.565.7412,843
12/23/20146.286.295.835.9227,917
12/22/20146.576.605.686.2674,430
12/19/20146.186.705.946.49574,441
12/18/20145.606.305.606.1554,073
12/17/20145.535.975.365.9749,714
12/16/20145.246.025.185.4167,667
12/15/20145.055.385.055.2781,391
12/12/20145.335.544.725.1983,800
12/11/20145.605.805.415.4743,523
12/10/20145.505.885.445.6159,708
12/9/20145.896.285.565.70319,022
12/8/20146.236.235.905.9549,057
12/5/20146.266.396.206.2817,227
12/4/20146.276.356.066.3016,936
12/3/20147.037.036.006.3245,295
12/2/20147.087.536.586.7383,530
12/1/20147.017.106.637.0029,576
11/28/20146.847.056.586.608,739
11/26/20146.876.886.596.7812,824
11/25/20147.007.006.756.8925,910
11/24/20146.897.006.826.9614,480
11/21/20147.197.196.916.9319,413
11/20/20146.887.096.747.0127,910
11/19/20147.237.236.866.8831,571
11/18/20147.287.377.187.2320,532
11/17/20147.617.617.157.2234,829
11/14/20147.607.827.347.5922,814
11/13/20147.637.857.357.6419,955
11/12/20147.457.737.387.6715,095
11/11/20147.637.657.447.5329,929
11/10/20147.357.777.307.7019,932
11/7/20147.307.537.257.539,110
11/6/20147.377.577.297.5028,521
11/5/20147.437.527.207.3815,787
11/4/20147.937.937.177.3320,599
11/3/20147.748.037.257.4323,500
  • Showing 1-100 of 422 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center