$0.68 +0.06 (%) Cesca Therapeutics Inc - NASDAQ

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

KOOL historical data

Date Open High Low Close Volume
8/28/20150.670.720.630.6855,794
8/27/20150.630.650.620.6315,562
8/26/20150.630.730.620.6268,694
8/25/20150.640.670.620.6217,266
8/24/20150.690.700.690.64103,666
8/21/20150.700.710.690.7021,156
8/20/20150.720.720.690.718,812
8/19/20150.690.720.690.695,253
8/18/20150.710.740.690.7111,499
8/17/20150.710.740.680.7020,379
8/14/20150.620.700.620.6818,069
8/13/20150.660.720.630.6631,248
8/12/20150.630.630.600.638,800
8/11/20150.600.650.600.6118,611
8/10/20150.630.630.600.6148,592
8/7/20150.600.650.600.6353,311
8/6/20150.600.650.600.6125,867
8/5/20150.600.620.580.6225,269
8/4/20150.620.640.590.6250,857
8/3/20150.620.690.620.6239,659
7/31/20150.680.730.640.6560,922
7/30/20150.700.730.670.6941,725
7/29/20150.770.770.700.7440,477
7/28/20150.750.770.730.7314,995
7/27/20150.750.760.720.7521,346
7/24/20150.730.770.730.769,893
7/23/20150.760.770.730.748,333
7/22/20150.750.780.730.7812,101
7/21/20150.720.780.720.7425,251
7/20/20150.780.780.720.725,361
7/17/20150.770.790.710.7320,242
7/16/20150.720.790.720.7957,729
7/15/20150.750.750.710.7221,079
7/14/20150.780.780.730.7329,018
7/13/20150.760.780.730.7522,254
7/10/20150.750.760.700.7119,309
7/9/20150.750.790.720.7453,721
7/8/20150.800.800.720.73106,718
7/7/20150.820.820.770.7734,422
7/6/20150.820.820.750.7870,784
7/2/20150.820.820.820.8254,918
7/1/20150.830.830.790.8121,270
6/30/20150.880.880.780.8565,911
6/29/20150.800.900.780.8546,928
6/26/20150.820.850.780.7985,665
6/25/20150.840.920.830.8365,730
6/24/20150.860.920.840.8473,211
6/23/20150.910.970.850.92147,260
6/22/20150.850.950.820.9047,372
6/19/20150.900.900.840.8548,783
6/18/20150.830.900.830.8883,621
6/17/20151.001.000.830.90323,504
6/16/20150.941.090.900.981,150,827
6/15/20150.860.870.830.8713,569
6/12/20150.820.900.780.8344,359
6/11/20150.800.860.800.8025,569
6/10/20150.860.860.800.8064,275
6/9/20150.830.860.820.8320,873
6/8/20150.800.850.790.8451,423
6/5/20150.850.850.790.8365,003
6/4/20150.820.860.780.8333,125
6/3/20150.850.870.830.8547,501
6/2/20150.790.870.790.8558,441
6/1/20150.800.890.760.80152,093
5/29/20150.800.900.800.86113,936
5/28/20150.830.850.810.8331,484
5/27/20150.810.850.810.8158,949
5/26/20150.800.850.800.8429,746
5/22/20150.850.850.800.8047,497
5/21/20150.850.900.780.8539,309
5/20/20150.850.900.770.8260,246
5/19/20150.820.850.820.8538,645
5/18/20150.750.850.750.84101,193
5/15/20150.820.820.750.76213,270
5/14/20150.840.860.820.8262,679
5/13/20150.880.920.840.84132,786
5/12/20150.820.870.820.866,949
5/11/20150.840.850.830.8337,955
5/8/20150.870.870.800.8558,902
5/7/20150.860.870.850.8639,283
5/6/20150.950.950.870.8738,268
5/5/20150.880.940.880.8829,134
5/4/20150.920.920.870.8831,033
5/1/20150.880.930.880.9039,512
4/30/20150.930.940.890.8924,391
4/29/20150.880.920.880.9012,979
4/28/20150.930.950.890.9031,592
4/27/20150.930.950.890.8925,282
4/24/20150.930.940.890.9166,459
4/23/20150.970.970.860.9093,789
4/22/20150.910.970.900.9147,642
4/21/20150.910.950.910.9243,183
4/20/20150.900.950.900.9256,200
4/17/20150.900.950.900.9122,008
4/16/20150.930.970.900.9178,258
4/15/20150.951.000.930.9468,778
4/14/20150.991.000.950.9936,039
4/13/20150.931.000.930.97114,787
4/10/20150.981.010.930.96156,091
4/9/20150.921.000.920.9514,249
  • Showing 1-100 of 1,263 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!