CBLI

Historical Stock Prices

$1.6996
*  
0.0896
5.57%
Get CBLI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CBLI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 1.62 1.75 1.6 1.6996 69,296
09/22/2016 1.653 1.7 1.55 1.61 146,235
09/21/2016 1.7 1.7217 1.67 1.6701 9,718
09/20/2016 1.714 1.72 1.65 1.7 12,905
09/19/2016 1.65 1.69 1.65 1.67 5,213
09/16/2016 1.64 1.68 1.6 1.63 19,988
09/15/2016 1.7 1.71 1.62 1.6523 12,849
09/14/2016 1.75 1.75 1.64 1.71 23,994
09/13/2016 1.69 1.858 1.64 1.7016 20,370
09/12/2016 1.81 1.87 1.637 1.7 53,927
09/09/2016 1.79 1.8381 1.7479 1.78 8,289
09/08/2016 1.7 1.79 1.7 1.76 31,413
09/07/2016 1.7601 1.79 1.6337 1.69 45,914
09/06/2016 1.89 1.895 1.6701 1.68 94,740
09/02/2016 1.989 1.989 1.85 1.86 49,737
09/01/2016 1.91 1.99 1.84 1.99 30,279
08/31/2016 1.979 1.979 1.83 1.964 9,704
08/30/2016 1.96 1.98 1.85 1.909 38,323
08/29/2016 1.94 1.9916 1.9 1.9 8,346
08/26/2016 2.03 2.089 1.79 1.92 71,678
08/25/2016 2.1886 2.1886 1.99 2.0927 72,175
08/24/2016 2.06 2.238 2.06 2.1 8,423
08/23/2016 2.0956 2.2415 2.05 2.119 5,436
08/22/2016 2.128 2.17 2.0589 2.07 50,639
08/19/2016 2.3199 2.3199 2.1301 2.176 6,407
08/18/2016 2.1867 2.2987 2.14 2.14 15,958
08/17/2016 2.2395 2.2395 2.1301 2.19 2,830
08/16/2016 2.33 2.35 2.06 2.14 76,711
08/15/2016 2.54 2.6384 2.32 2.32 13,266
08/12/2016 2.5244 2.6 2.4101 2.599 5,611
08/11/2016 2.48 2.48 2.3801 2.41 4,050
08/10/2016 2.5532 2.5532 2.3401 2.4 15,533
08/09/2016 2.56 2.64 2.46 2.49 36,502
08/08/2016 2.3005 2.68 2.3005 2.51 68,283
08/05/2016 2.262 2.44 2.262 2.38 20,605
08/04/2016 2.37 2.37 2.32 2.34 1,867
08/03/2016 2.3877 2.4 2.3748 2.3748 783
08/02/2016 2.425 2.46 2.2 2.402 60,582
08/01/2016 2.4 2.5 2.4 2.4799 5,825
07/29/2016 2.45 2.471 2.41 2.47 6,259
07/28/2016 2.4 2.52 2.4 2.52 4,270
07/27/2016 2.4068 2.49 2.3501 2.49 2,541
07/26/2016 2.41 2.45 2.31 2.38 7,189
07/25/2016 2.52 2.52 2.27 2.3401 20,574
07/22/2016 2.43 2.5 2.43 2.4732 799
07/21/2016 2.53 2.53 2.37 2.405 35,156
07/20/2016 2.61 2.61 2.46 2.57 6,481
07/19/2016 2.61 2.63 2.52 2.61 4,925
07/18/2016 2.5 2.669 2.5 2.59 9,719
07/15/2016 2.42 2.55 2.41 2.55 13,391
07/14/2016 2.47 2.58 2.42 2.47 14,982
07/13/2016 2.62 2.639 2.45 2.474 23,835
07/12/2016 2.9401 2.9401 2.65 2.65 26,521
07/11/2016 2.99 3.05 2.95 2.95 3,741
07/08/2016 3.06 3.0861 2.94 3.02 10,944
07/07/2016 3.06 3.1635 2.94 3.03 7,314
07/06/2016 3.1899 3.1899 3.01 3.11 8,404
07/05/2016 3.24 3.25 3.11 3.13 8,241
07/01/2016 2.84 3.12 2.82 3.12 9,384
06/30/2016 2.96 2.98 2.67 2.98 11,902
06/29/2016 3.14 3.2565 2.9049 2.98 24,733
06/28/2016 2.61 3.3049 2.61 3.14 135,874
06/27/2016 2.49 2.64 2.49 2.63 8,768
06/24/2016 2.51 2.56 2.49 2.52 6,445
06/23/2016 2.56 2.5999 2.5511 2.57 4,359
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?