CLLS

Historical Stock Prices

$17
*  
0.60
3.66%
Get CLLS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CLLS 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 16.67 17.22 16.67 17 92,720
12/01/2016 17.09 17.09 16.09 16.4 129,636
11/30/2016 17.69 17.69 16.86 16.86 78,184
11/29/2016 17.99 17.99 17.6 17.62 194,726
11/28/2016 17.98 17.98 17.2659 17.4 92,043
11/25/2016 17.64 18.08 17.49 18.05 92,198
11/23/2016 17.49 17.67 16.83 17.41 221,087
11/22/2016 18.1 18.11 17.7 17.94 90,562
11/21/2016 17.88 18.06 17.65 18 81,474
11/18/2016 18.35 18.53 17.63 17.92 99,511
11/17/2016 19.48 19.48 18.27 18.31 164,413
11/16/2016 20.28 20.67 19.63 19.7 268,145
11/15/2016 19.16 19.18 18.68 18.74 59,779
11/14/2016 19.17 19.2 18.7 19.09 76,409
11/11/2016 19.04 19.5 18.83 19.13 79,920
11/10/2016 19.2 19.84 18.9572 19.32 129,208
11/09/2016 17.75 18.17 17.03 18.15 195,662
11/08/2016 16.71 16.76 16.4 16.56 92,782
11/07/2016 17.12 17.12 16.35 16.69 106,905
11/04/2016 17.08 17.26 16.95 17.19 93,316
11/03/2016 17.67 17.83 17.09 17.09 73,154
11/02/2016 18.03 18.05 17.21 17.32 54,981
11/01/2016 17.54 17.89 17.5001 17.8 50,027
10/31/2016 17.75 17.94 17.58 17.68 51,860
10/28/2016 18.23 18.315 17.94 17.95 58,332
10/27/2016 18.49 18.8 18.08 18.11 143,191
10/26/2016 18 18.4909 17.94 18.01 105,873
10/25/2016 18.35 18.44 18 18.06 101,063
10/24/2016 19.1 19.1 18.5 18.52 64,822
10/21/2016 18.9 19.26 18.8 19 131,807
10/20/2016 19.31 19.41 18.8411 19.06 167,575
10/19/2016 19.52 19.56 19.13 19.55 86,583
10/18/2016 20.06 20.09 19.4 19.55 166,399
10/17/2016 20 20.0894 19.76 19.91 65,127
10/14/2016 20.57 20.61 20.06 20.11 74,195
10/13/2016 20.48 20.93 20.37 20.47 115,847
10/12/2016 21.77 21.77 21.44 21.51 109,991
10/11/2016 22.68 22.83 22.02 22.09 109,151
10/10/2016 22.71 23.26 22.71 22.91 42,290
10/07/2016 22.5 23.16 22.285 22.72 102,951
10/06/2016 23 23.11 22.52 22.65 53,274
10/05/2016 23.06 23.715 23.01 23.1 94,743
10/04/2016 22.92 23.2899 22.86 23 68,850
10/03/2016 23.74 23.77 23.02 23.24 119,994
09/30/2016 24.13 24.327 23.82 24.08 69,964
09/29/2016 24.5 24.55 24.0538 24.07 91,090
09/28/2016 24.83 25.08 24.5 24.97 59,326
09/27/2016 24.82 25.11 24.52 24.62 109,093
09/26/2016 25.33 25.74 24.81 24.82 99,516
09/23/2016 25.42 25.71 25.24 25.45 60,044
09/22/2016 25.72 25.97 25.68 25.72 39,345
09/21/2016 24.84 25.26 24.52 25.26 60,689
09/20/2016 24.44 24.79 24.22 24.66 170,498
09/19/2016 24.65 24.7 24.02 24.39 115,133
09/16/2016 25.16 25.25 24.76 25.05 78,267
09/15/2016 25.32 25.69 25.1 25.36 45,772
09/14/2016 24.94 25.68 24.83 25.48 70,884
09/13/2016 25.29 25.39 24.1424 24.7599 119,529
09/12/2016 25.05 25.89 25 25.89 88,209
09/09/2016 25.91 26.07 25.33 25.33 76,325
09/08/2016 26.04 26.6 25.85 26.39 114,594
09/07/2016 26.41 26.46 25.81 26.11 33,142
09/06/2016 26.31 26.7453 26.27 26.3 50,232
09/02/2016 26.17 26.6 25.76 26.4 36,265
*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?