Cel-Sci Corporation Historical Stock Prices

CVM 
$0.6203
*  
0.0003
0.05%
Get CVM Alerts
*Delayed - data as of Dec. 26, 2014 9:56 ET  -  Find a broker to begin trading CVM now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    CVM Real Time
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
9:56  0.637  0.6398  0.59  0.6203 6,393
12/24/2014 0.59 0.6397 0.59 0.62 128,591
12/23/2014 0.61 0.6275 0.59 0.59 151,296
12/22/2014 0.649 0.65 0.6 0.611 197,332
12/19/2014 0.58 0.65 0.57 0.65 554,333
12/18/2014 0.55 0.59 0.55 0.5843 498,522
12/17/2014 0.5401 0.5696 0.5401 0.545 208,080
12/16/2014 0.5501 0.5788 0.54 0.54 283,853
12/15/2014 0.5999 0.5999 0.5518 0.552 171,444
12/12/2014 0.56 0.58 0.56 0.5746 96,547
12/11/2014 0.56 0.5999 0.5501 0.56 194,962
12/10/2014 0.54 0.5996 0.54 0.5501 350,985
12/09/2014 0.5599 0.5599 0.5415 0.5416 216,627
12/08/2014 0.5533 0.56 0.5502 0.5599 183,495
12/05/2014 0.5515 0.57 0.5515 0.57 281,838
12/04/2014 0.57 0.57 0.5515 0.557 170,491
12/03/2014 0.5601 0.57 0.5502 0.565 296,917
12/02/2014 0.5999 0.5999 0.5613 0.57 233,037
12/01/2014 0.62 0.6219 0.573 0.573 223,978
11/28/2014 0.6 0.61 0.5851 0.6098 75,592
11/26/2014 0.58 0.6 0.58 0.6 166,287
11/25/2014 0.5718 0.595 0.571 0.5886 280,863
11/24/2014 0.57 0.59 0.569 0.5899 525,017
11/21/2014 0.6 0.6099 0.569 0.5796 342,453
11/20/2014 0.5718 0.61 0.568 0.5955 292,786
11/19/2014 0.601 0.615 0.57 0.59 347,055
11/18/2014 0.587 0.63 0.587 0.6 693,958
11/17/2014 0.6499 0.6499 0.6033 0.6185 249,995
11/14/2014 0.611 0.65 0.59 0.65 490,906
11/13/2014 0.633 0.645 0.606 0.61 455,547
11/12/2014 0.65 0.6599 0.6126 0.64 301,238
11/11/2014 0.6026 0.6397 0.6026 0.625 137,461
11/10/2014 0.63 0.64 0.615 0.63 281,757
11/07/2014 0.66 0.665 0.6 0.6 606,017
11/06/2014 0.644 0.6784 0.63 0.65 334,717
11/05/2014 0.645 0.66 0.63 0.66 287,708
11/04/2014 0.69 0.69 0.6316 0.632 397,797
11/03/2014 0.69 0.6987 0.67 0.68 280,641
10/31/2014 0.7 0.7 0.6618 0.675 142,894
10/30/2014 0.6699 0.69 0.63 0.685 366,130
10/29/2014 0.6501 0.6649 0.6469 0.6595 134,665
10/28/2014 0.66 0.66 0.6303 0.65 629,016
10/27/2014 0.69 0.69 0.65 0.6699 542,797
10/24/2014 0.6701 0.7186 0.66 0.6601 1,519,619
10/23/2014 0.68 0.7199 0.6675 0.69 623,667
10/22/2014 0.72 0.72 0.67 0.67 752,584
10/21/2014 0.72 0.72 0.65 0.6881 3,404,465
10/20/2014 0.84 0.89 0.8 0.85 280,783
10/17/2014 0.83 0.85 0.8202 0.8495 137,670
10/16/2014 0.77 0.86 0.7641 0.8296 281,433
10/15/2014 0.78 0.79 0.7601 0.7899 152,324
10/14/2014 0.8 0.805 0.7601 0.7601 248,969
10/13/2014 0.81 0.8199 0.77 0.79 268,932
10/10/2014 0.79 0.82 0.754 0.81 181,874
10/09/2014 0.8 0.8299 0.8 0.8055 180,573
10/08/2014 0.83 0.838 0.78 0.8 221,580
10/07/2014 0.8215 0.839 0.8 0.82 187,710
10/06/2014 0.91 0.91 0.82 0.8403 302,243
10/03/2014 0.9 0.9115 0.8602 0.9007 190,804
10/02/2014 0.89 0.8999 0.8699 0.8898 137,054
10/01/2014 0.9117 0.9117 0.84 0.86 241,453
09/30/2014 0.87 0.9117 0.87 0.9117 340,167
09/29/2014 0.9177 0.9177 0.86 0.8603 170,736
09/26/2014 0.85 0.915 0.8429 0.9 219,768
09/25/2014 0.84 0.85 0.8002 0.8468 220,099
09/24/2014 0.78 0.84 0.76 0.82 382,573
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?