$7.35 +0.06 (%) Cellular Dynamics International Inc - NASDAQ

Oct. 21, 2014 | 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
10/21/20147.337.877.167.3514,847
10/20/20146.987.306.947.2921,278
10/17/20147.817.816.957.0424,158
10/16/20146.867.736.847.5851,066
10/15/20146.516.986.156.98174,618
10/14/20146.276.556.066.5045,327
10/13/20145.866.545.756.1852,192
10/10/20145.936.035.755.8349,450
10/9/20146.216.215.886.00146,570
10/8/20146.016.355.756.3272,547
10/7/20146.226.426.006.0351,934
10/6/20146.306.316.006.2741,563
10/3/20146.516.516.106.3034,762
10/2/20146.146.406.016.2666,979
10/1/20147.037.035.776.06112,952
9/30/20147.157.156.777.0342,975
9/29/20146.367.376.367.1186,424
9/26/20146.446.696.356.5263,957
9/25/20146.867.166.426.43102,275
9/24/20147.587.586.786.94164,413
9/23/20148.088.177.587.6075,480
9/22/20149.179.608.148.2563,972
9/19/20149.8010.379.069.08210,929
9/18/20149.9710.059.689.7834,783
9/17/201410.0510.139.909.9514,552
9/16/20149.6810.039.5010.0228,791
9/15/201410.2710.429.639.7039,960
9/12/201410.8810.9710.4410.4522,164
9/11/201410.5610.9210.5610.8020,318
9/10/201410.4910.9010.4910.8025,621
9/9/201410.6810.9010.4710.5127,356
9/8/201410.5511.0910.5510.6842,079
9/5/201410.7610.9810.6510.7314,906
9/4/201410.9110.9110.7110.8325,482
9/3/201411.0511.2210.6210.7732,717
9/2/201411.6411.6410.8811.0749,897
8/29/201410.4311.6710.4311.4435,687
8/28/201410.8110.8110.3110.4520,210
8/27/201411.0811.4910.8410.8619,322
8/26/201411.1511.1810.6111.0431,094
8/25/201410.5711.7910.2011.4548,749
8/22/201410.6910.8510.5810.6115,699
8/21/201411.2311.2310.7010.7025,766
8/20/201411.3911.4311.1211.1215,846
8/19/201411.3011.8711.3011.3814,437
8/18/201411.5511.5511.2211.3315,136
8/15/201411.6611.6611.2011.3917,772
8/14/201411.4311.5511.2711.4517,902
8/13/201411.3711.7611.2011.7619,915
8/12/201412.7012.7011.2611.37110,563
8/11/201412.7012.9012.4512.8218,728
8/8/201412.2812.6012.2812.5825,282
8/7/201412.4012.4012.1912.2513,717
8/6/201412.4812.5012.2112.4322,368
8/5/201412.3512.5912.0812.2512,296
8/4/201412.0012.5711.8012.3618,777
8/1/201411.5412.0011.3211.9221,303
7/31/201411.4911.9411.4011.4921,489
7/30/201412.0212.2011.6111.6720,480
7/29/201412.0012.2411.6011.859,219
7/28/201411.6112.3711.6111.9125,652
7/25/201411.3211.9911.2011.5526,677
7/24/201411.9512.0011.3311.4716,908
7/23/201411.9112.2211.7111.8713,347
7/22/201411.9012.0411.5011.8119,081
7/21/201411.6911.9911.4211.7214,906
7/18/201411.0211.7511.0211.7226,071
7/17/201411.8011.8011.0111.0627,916
7/16/201412.1212.4811.8011.8916,053
7/15/201412.4012.5111.8412.0020,901
7/14/201412.0512.7312.0512.4728,668
7/11/201412.0712.1711.7111.9222,213
7/10/201411.6512.3411.6512.1318,740
7/9/201412.8814.3211.9612.0129,967
7/8/201414.0914.6412.6812.9043,914
7/7/201414.7614.8113.6713.8240,662
7/3/201414.9014.9014.7014.7511,006
7/2/201414.4814.9214.4814.7413,350
7/1/201414.7014.8313.8614.6734,071
6/30/201414.7815.1714.3914.5728,310
6/27/201415.2615.3814.8615.21669,500
6/26/201415.0815.2714.7815.2526,200
6/25/201414.5315.1513.7815.1445,092
6/24/201414.1214.8114.1214.5537,901
6/23/201413.9914.3513.8114.0626,717
6/20/201413.8314.4913.3914.0150,171
6/19/201414.3014.3013.3413.7234,888
6/18/201414.6314.6314.0614.2932,798
6/17/201413.6314.7513.3614.4953,135
6/16/201412.4013.7712.4013.7087,111
6/13/201412.2912.6512.2612.3114,983
6/12/201411.9212.5311.9212.4422,799
6/11/201411.7712.2711.5311.9130,854
6/10/201412.2012.2011.7811.9015,763
6/9/201412.2012.5312.2012.3114,644
6/6/201411.7812.5311.5912.3560,288
6/5/201411.7311.7511.4211.6918,291
6/4/201411.1911.8111.0611.6347,136
6/3/201411.2811.3211.0011.1211,077
6/2/201411.3811.3811.1211.3024,320
  • Showing 1-100 of 314 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center