$5.15 -0.03 (%) Cellular Dynamics International Inc - NASDAQ

Jan. 23, 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
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
10/31/20147.857.857.487.7737,124
10/30/20147.677.707.317.6625,172
10/29/20147.787.787.377.6730,776
10/28/20147.277.837.187.7859,485
10/27/20147.237.347.067.2239,054
10/24/20147.167.257.057.2219,719
10/23/20147.217.257.017.1915,062
10/22/20147.457.456.876.9015,098
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
  • Showing 1-100 of 378 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center