Cel-Sci Corporation Historical Stock Prices

CVM 
$1.11
*  
0.03
2.63%
Get CVM Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading CVM now
Exchange: AMEX
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.15  1.16  1.0999  1.11 444,878
07/28/2014 1.13 1.16 1.0999 1.11 444,878
07/25/2014 1.13 1.15 1.11 1.14 244,725
07/24/2014 1.17 1.17 1.11 1.15 381,402
07/23/2014 1.19 1.2 1.15 1.17 307,956
07/22/2014 1.2 1.2 1.16 1.17 197,530
07/21/2014 1.15 1.17 1.13 1.15 175,957
07/18/2014 1.22 1.22 1.13 1.15 432,055
07/17/2014 1.25 1.25 1.18 1.21 592,353
07/16/2014 1.26 1.27 1.21 1.22 464,297
07/15/2014 1.21 1.26 1.2 1.25 1,236,277
07/14/2014 1.21 1.22 1.18 1.21 175,209
07/11/2014 1.19 1.26 1.18 1.19 401,665
07/10/2014 1.18 1.21 1.1601 1.1795 363,196
07/09/2014 1.17 1.205 1.16 1.19 167,679
07/08/2014 1.27 1.27 1.16 1.18 567,909
07/07/2014 1.2 1.21 1.17 1.18 150,200
07/03/2014 1.2 1.21 1.17 1.2 128,393
07/02/2014 1.21 1.22 1.18 1.19 261,601
07/01/2014 1.3 1.3 1.2 1.2 490,277
06/30/2014 1.25 1.26 1.18 1.24 443,774
06/27/2014 1.13 1.29 1.12 1.29 645,515
06/26/2014 1.17 1.17 1.11 1.15 188,028
06/25/2014 1.17 1.1765 1.1399 1.16 222,693
06/24/2014 1.26 1.26 1.14 1.17 811,061
06/23/2014 1.17 1.27 1.14 1.25 1,546,827
06/20/2014 1.15 1.18 1.11 1.18 464,205
06/19/2014 1.12 1.15 1.1 1.13 275,300
06/18/2014 1.14 1.19 1.09 1.1 603,946
06/17/2014 1.1 1.12 1.08 1.12 129,176
06/16/2014 1.1 1.12 1.06 1.09 187,150
06/13/2014 1.13 1.15 1.07 1.08 229,948
06/12/2014 1.14 1.17 1.13 1.15 272,624
06/11/2014 1.11 1.14 1.08 1.14 435,221
06/10/2014 1.08 1.14 1.07 1.12 487,425
06/09/2014 1.05 1.11 1.0499 1.0899 534,042
06/06/2014 1.05 1.1 1.05 1.09 149,421
06/05/2014 1.08 1.08 1.04 1.06 276,583
06/04/2014 1.07 1.09 1.02 1.02 273,872
06/03/2014 1.11 1.11 1.03 1.07 397,739
06/02/2014 1.14 1.25 1.1 1.1 618,825
05/30/2014 1.11 1.15 1.08 1.1 243,797
05/29/2014 1.11 1.16 1.08 1.1 1,091,459
05/28/2014 1.02 1.16 0.9827 1.07 942,156
05/27/2014 1.04 1.04 0.975 1.01 893,914
05/23/2014 1.08 1.09 1.02 1.04 715,597
05/22/2014 1.08 1.1 1.04 1.06 568,089
05/21/2014 1.14 1.14 1.07 1.07 759,291
05/20/2014 1.15 1.18 1.1 1.12 291,499
05/19/2014 1.11 1.15 1.1 1.15 147,501
05/16/2014 1.15 1.15 1.12 1.13 146,661
05/15/2014 1.14 1.1699 1.11 1.1399 202,086
05/14/2014 1.05 1.18 1.03 1.16 948,543
05/13/2014 1.15 1.15 1.07 1.1 716,089
05/12/2014 1.13 1.18 1.1 1.16 422,826
05/09/2014 1.08 1.15 1.02 1.11 964,289
05/08/2014 1.16 1.18 1.05 1.08 1,275,411
05/07/2014 1.18 1.19 1.13 1.19 754,635
05/06/2014 1.26 1.26 1.18 1.18 542,715
05/05/2014 1.21 1.25 1.18 1.24 509,918
05/02/2014 1.3 1.32 1.21 1.23 807,510
05/01/2014 1.2 1.2688 1.19 1.25 664,355
04/30/2014 1.17 1.19 1.15 1.19 451,947
04/29/2014 1.19 1.2 1.16 1.17 490,166
04/28/2014 1.18 1.21 1.14 1.18 846,178
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.

Research Brokers before you trade

Want to trade FX?