Home > Quotes > CVM > Historical Prices

Cel-Sci Corporation Historical Stock Prices

CVM 
$0.241
*  
0.001
  negative  
0.42%
Get CVM Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    CVM After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  0.2417  0.2445  0.24  0.241 580,980
06/17/2013 0.245 0.2527 0.24 0.24 529,930
06/14/2013 0.25 0.255 0.24 0.25 797,470
06/13/2013 0.255 0.255 0.2425 0.253 221,441
06/12/2013 0.245 0.2585 0.245 0.25 983,946
06/11/2013 0.24 0.253 0.2389 0.244 534,711
06/10/2013 0.24 0.255 0.24 0.24 237,102
06/07/2013 0.2499 0.25 0.2399 0.241 448,503
06/06/2013 0.24 0.2499 0.24 0.2499 311,647
06/05/2013 0.2497 0.25 0.2401 0.2402 474,731
06/04/2013 0.245 0.25 0.243 0.2474 151,921
06/03/2013 0.2598 0.2598 0.2421 0.2432 482,471
05/31/2013 0.249 0.258 0.2455 0.2455 690,146
05/30/2013 0.241 0.25 0.241 0.2468 698,860
05/29/2013 0.26 0.26 0.241 0.241 1,430,976
05/28/2013 0.252 0.26 0.25 0.2539 497,359
05/24/2013 0.25 0.252 0.25 0.25 488,933
05/23/2013 0.252 0.258 0.25 0.251 582,974
05/22/2013 0.252 0.26 0.25 0.256 736,530
05/21/2013 0.255 0.26 0.25 0.258 809,687
05/20/2013 0.26 0.265 0.2401 0.251 2,276,194
05/17/2013 0.2612 0.27 0.2595 0.26 540,533
05/16/2013 0.2682 0.2735 0.2612 0.263 886,432
05/15/2013 0.2792 0.2792 0.2633 0.2698 655,643
05/14/2013 0.27 0.2744 0.265 0.2698 745,409
05/13/2013 0.2696 0.2748 0.269 0.269 720,571
05/10/2013 0.2798 0.28 0.27 0.27 399,717
05/09/2013 0.284 0.284 0.271 0.2754 225,736
05/08/2013 0.2786 0.282 0.2655 0.2706 743,192
05/07/2013 0.2875 0.29 0.27 0.272 1,040,578
05/06/2013 0.285 0.2875 0.28 0.2804 883,057
05/03/2013 0.27 0.2779 0.27 0.277 1,142,951
05/02/2013 0.261 0.2699 0.261 0.265 347,707
05/01/2013 0.28 0.28 0.26 0.26 844,399
04/30/2013 0.28 0.2875 0.27 0.27 801,043
04/29/2013 0.275 0.287 0.273 0.2775 757,877
04/26/2013 0.2999 0.2999 0.27 0.2765 2,081,163
04/25/2013 0.29 0.309 0.2864 0.295 5,024,234
04/24/2013 0.279 0.2848 0.2708 0.2833 1,793,558
04/23/2013 0.2799 0.28 0.264 0.2643 1,765,935
04/22/2013 0.2747 0.2747 0.264 0.268 367,364
04/19/2013 0.26 0.27 0.26 0.265 574,208
04/18/2013 0.2779 0.28 0.2612 0.262 436,227
04/17/2013 0.2883 0.2883 0.26 0.2685 1,227,535
04/16/2013 0.27 0.28 0.268 0.2792 1,072,257
04/15/2013 0.265 0.27 0.26 0.268 609,824
04/12/2013 0.263 0.27 0.262 0.2651 741,414
04/11/2013 0.2643 0.2695 0.26 0.26 1,049,264
04/10/2013 0.26 0.2665 0.2566 0.265 867,634
04/09/2013 0.2773 0.2773 0.258 0.2585 784,313
04/08/2013 0.288 0.2885 0.2533 0.27 2,444,330
04/05/2013 0.284 0.295 0.272 0.2751 3,834,093
04/04/2013 0.2499 0.28 0.2426 0.2765 2,693,460
04/03/2013 0.2525 0.2554 0.2412 0.2499 1,047,039
04/02/2013 0.2478 0.2549 0.2421 0.2525 2,146,011
04/01/2013 0.238 0.239 0.2322 0.2355 667,641
03/28/2013 0.2299 0.2349 0.225 0.2305 1,607,863
03/27/2013 0.2398 0.2398 0.205 0.2298 2,746,358
03/26/2013 0.25 0.25 0.2055 0.215 5,693,391
03/25/2013 0.255 0.255 0.2451 0.246 651,606
03/22/2013 0.2569 0.2569 0.245 0.2539 501,481
03/21/2013 0.2475 0.2568 0.245 0.2502 343,660
03/20/2013 0.253 0.2579 0.247 0.25 692,756
03/19/2013 0.25 0.2568 0.25 0.25 563,420
03/18/2013 0.2585 0.26 0.25 0.25 366,695
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.