$0.83 +0.03 (%) Cesca Therapeutics Inc - NASDAQ

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

KOOL historical data

Date Open High Low Close Volume
3/27/20150.840.840.820.8351,428
3/26/20150.800.810.800.8118,583
3/25/20150.810.830.790.8059,454
3/24/20150.820.840.800.8022,829
3/23/20150.820.840.820.8311,522
3/20/20150.850.850.830.8328,279
3/19/20150.880.880.790.8624,504
3/18/20150.850.880.820.8797,045
3/17/20150.830.830.790.8031,874
3/16/20150.830.830.750.79138,459
3/13/20150.780.900.780.8292,174
3/12/20150.870.890.760.81165,727
3/11/20150.890.920.880.88113,695
3/10/20150.920.960.900.9018,770
3/9/20150.960.960.890.9136,669
3/6/20150.910.950.900.9344,603
3/5/20150.890.970.890.91108,013
3/4/20150.930.930.880.90107,768
3/3/20150.910.950.900.90107,268
3/2/20150.880.950.870.88227,754
2/27/20150.910.940.900.9155,684
2/26/20150.900.950.880.9195,099
2/25/20150.910.920.880.9050,127
2/24/20150.870.900.870.8849,656
2/23/20150.940.940.870.8822,872
2/20/20150.900.940.870.9461,174
2/19/20150.910.910.880.8870,192
2/18/20150.900.910.860.88109,784
2/17/20150.860.910.820.88157,841
2/13/20151.001.010.880.88748,989
2/12/20150.981.030.981.0238,378
2/11/20151.031.050.980.9979,701
2/10/20151.011.010.981.0032,338
2/9/20150.981.010.960.99111,139
2/6/20150.940.990.940.9862,830
2/5/20151.081.080.900.98261,460
2/4/20151.011.091.001.0283,843
2/3/20151.031.061.031.0349,350
2/2/20151.011.031.001.0031,165
1/30/20150.981.030.981.0039,781
1/29/20150.991.030.991.0141,072
1/28/20150.991.020.981.0033,790
1/27/20151.031.030.980.9950,933
1/26/20151.001.010.981.0176,227
1/23/20150.981.000.980.9826,737
1/22/20150.991.000.980.9835,099
1/21/20151.011.010.980.99196,662
1/20/20151.011.021.011.0117,067
1/16/20151.031.050.991.0265,567
1/15/20151.061.061.021.0319,347
1/14/20151.031.051.031.0389,949
1/13/20151.081.111.041.0599,685
1/12/20151.011.111.011.10325,990
1/9/20151.041.041.001.0121,317
1/8/20151.041.051.001.0257,965
1/7/20151.011.031.001.0064,056
1/6/20151.021.030.981.0043,730
1/5/20150.991.020.981.0261,659
1/2/20151.001.050.921.03239,262
12/31/20141.041.071.021.02194,204
12/30/20141.031.091.031.04143,621
12/29/20141.071.111.061.06103,177
12/26/20141.101.111.081.0878,709
12/24/20141.101.131.081.1328,923
12/23/20141.101.141.091.09201,830
12/22/20141.051.131.051.11240,082
12/19/20141.031.101.001.10216,857
12/18/20140.971.040.971.03156,541
12/17/20141.001.050.901.04431,187
12/16/20141.011.031.001.0069,125
12/15/20141.011.031.011.02137,175
12/12/20141.031.071.031.0563,816
12/11/20141.051.061.021.0368,629
12/10/20141.081.091.041.0547,377
12/9/20141.051.101.051.0839,330
12/8/20141.041.081.021.0368,231
12/5/20141.011.071.011.05165,917
12/4/20141.051.081.011.0153,145
12/3/20141.011.081.011.0664,456
12/2/20141.051.051.011.0269,410
12/1/20141.091.091.021.0296,288
11/28/20141.101.131.081.0828,426
11/26/20141.081.131.081.1143,824
11/25/20141.141.171.081.0936,935
11/24/20141.101.201.081.11137,435
11/21/20141.161.201.151.1551,556
11/20/20141.021.241.001.16401,945
11/19/20141.001.031.001.0042,706
11/18/20141.071.111.021.03107,547
11/17/20141.061.101.041.09100,367
11/14/20141.031.091.011.0854,838
11/13/20140.981.030.981.0355,934
11/12/20141.031.060.981.01152,641
11/11/20141.061.091.031.0338,570
11/10/20141.011.071.011.0332,283
11/7/20141.071.081.001.0179,186
11/6/20141.051.141.011.0948,659
11/5/20141.011.051.011.0565,533
11/4/20141.061.071.011.0127,556
11/3/20141.051.071.011.03102,511
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center