Cel-Sci Corporation Historical Stock Prices

CVM 
$0.63
*  
0.01
1.61%
Get CVM Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.637  0.6497  0.59  0.63 211,464
12/26/2014 0.59 0.6497 0.59 0.63 211,464
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
09/23/2014 0.8126 0.85 0.7528 0.7622 890,973
09/22/2014 0.8701 0.8999 0.85 0.855 366,122
09/19/2014 0.92 0.9399 0.8601 0.888 645,001
09/18/2014 0.92 0.9399 0.905 0.915 256,521
09/17/2014 0.91 0.9398 0.9026 0.9177 191,765
09/16/2014 0.9899 0.9899 0.9016 0.9163 790,495
09/15/2014 1 1.03 0.96 0.978 393,798
09/12/2014 1.03 1.05 1 1 307,407
09/11/2014 1.02 1.04 1.02 1.03 171,408
09/10/2014 1.02 1.03 1.02 1.03 169,514
09/09/2014 1.02 1.03 1.02 1.03 110,487
09/08/2014 1.02 1.05 1.02 1.03 155,515
09/05/2014 1.03 1.04 1.02 1.03 178,853
09/04/2014 1.04 1.0599 1.03 1.03 204,024
09/03/2014 1.05 1.08 1.04 1.05 298,650
09/02/2014 1.08 1.08 1.04 1.05 146,139
08/29/2014 1.06 1.07 1.05 1.07 125,450
08/28/2014 1.06 1.07 1.05 1.05 109,832
08/27/2014 1.07 1.09 1.06 1.06 115,749
08/26/2014 1.08 1.1 1.06 1.08 208,775
08/25/2014 1.08 1.1 1.07 1.08 93,563
08/22/2014 1.08 1.09 1.0664 1.09 175,381
08/21/2014 1.07 1.1 1.06 1.09 147,174
08/20/2014 1.14 1.14 1.09 1.09 170,201
08/19/2014 1.1 1.12 1.09 1.12 111,142
08/18/2014 1.1 1.13 1.08 1.11 154,335
08/15/2014 1.11 1.14 1.09 1.1 251,681
08/14/2014 1.09 1.1 1.08 1.1 161,287
08/13/2014 1.06 1.1 1.05 1.0799 186,215
08/12/2014 1.1 1.14 1.04 1.06 464,695
08/11/2014 1.1 1.12 1.09 1.1 593,586
08/08/2014 1.06 1.07 1.04 1.06 149,970
08/07/2014 1.08 1.1 1.04 1.06 442,125
08/06/2014 1.09 1.14 1.07 1.07 239,580
08/05/2014 1.11 1.14 1.06 1.1 262,795
08/04/2014 1.09 1.15 1.07 1.1 307,646
08/01/2014 1.15 1.15 1.07 1.09 657,476
07/31/2014 1.13 1.15 1.13 1.15 150,338
07/30/2014 1.13 1.15 1.11 1.13 240,922
07/29/2014 1.11 1.14 1.1 1.13 180,669
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
04/25/2014 1.23 1.25 1.15 1.15 1,141,157
04/24/2014 1.28 1.28 1.2 1.22 1,034,106
04/23/2014 1.3 1.33 1.26 1.27 543,362
04/22/2014 1.32 1.34 1.26 1.29 1,305,764
04/21/2014 1.28 1.29 1.27 1.29 429,094
04/17/2014 1.28 1.3299 1.26 1.27 1,324,869
04/16/2014 1.22 1.33 1.22 1.28 1,095,593
04/15/2014 1.3 1.3 1.15 1.21 1,847,755
04/14/2014 1.35 1.41 1.27 1.31 4,571,771
04/11/2014 1.56 1.6 1.5 1.5099 670,451
04/10/2014 1.64 1.659 1.55 1.56 608,789
04/09/2014 1.55 1.65 1.5301 1.64 722,094
04/08/2014 1.55 1.5899 1.5 1.53 320,364
04/07/2014 1.57 1.57 1.51 1.53 661,055
04/04/2014 1.65 1.67 1.51 1.56 873,633
04/03/2014 1.7 1.71 1.6 1.64 883,956
04/02/2014 1.68 1.72 1.65 1.68 1,064,165
04/01/2014 1.53 1.7 1.5299 1.67 1,919,590
03/31/2014 1.58 1.58 1.48 1.52 844,590
03/28/2014 1.62 1.64 1.52 1.54 696,579
03/27/2014 1.62 1.66 1.51 1.62 1,174,735
03/26/2014 1.75 1.79 1.52 1.56 1,704,129
03/25/2014 1.72 1.76 1.62 1.75 1,613,261
03/24/2014 1.77 1.8 1.65 1.71 1,720,793
03/21/2014 1.87 1.9 1.7 1.83 3,269,603
03/20/2014 1.78 1.85 1.76 1.82 3,687,633
03/19/2014 1.55 1.81 1.52 1.69 7,555,000
03/18/2014 1.4 1.53 1.4 1.51 2,004,145
03/17/2014 1.57 1.62 1.4 1.4 3,642,013
03/14/2014 1.44 1.5699 1.35 1.53 6,126,653
03/13/2014 1.28 1.2901 1.26 1.27 702,888
03/12/2014 1.24 1.32 1.22 1.28 905,032
03/11/2014 1.38 1.38 1.23 1.25 1,523,561
03/10/2014 1.41 1.43 1.3 1.37 2,015,156
03/07/2014 1.3 1.52 1.3 1.41 7,405,177
03/06/2014 1.15 1.3 1.1299 1.26 3,816,969
03/05/2014 1.15 1.15 1.12 1.12 556,092
03/04/2014 1.12 1.14 1.1 1.12 703,185
03/03/2014 1.11 1.13 1.09 1.09 559,594
02/28/2014 1.11 1.14 1.1 1.1 466,470
02/27/2014 1.17 1.18 1.1 1.11 1,107,073
02/26/2014 1.11 1.16 1.06 1.15 1,351,078
02/25/2014 1.1 1.12 1.05 1.09 1,535,421
02/24/2014 1.14 1.14 1.1 1.115 1,011,721
02/21/2014 1.17 1.17 1.12 1.14 740,856
02/20/2014 1.16 1.17 1.13 1.15 654,478
02/19/2014 1.15 1.19 1.12 1.13 714,163
02/18/2014 1.18 1.23 1.14 1.15 1,395,679
02/14/2014 1.18 1.2 1.16 1.18 1,156,347
02/13/2014 1.18 1.21 1.12 1.145 1,422,217
02/12/2014 1.29 1.31 1.16 1.18 5,762,721
02/11/2014 1.13 1.33 1.11 1.3 8,851,460
02/10/2014 1.04 1.14 1.01 1.13 3,123,572
02/07/2014 0.96 1.12 0.9405 1.08 3,550,468
02/06/2014 0.9599 0.9599 0.891 0.9299 1,232,924
02/05/2014 1.02 1.02 0.9319 0.95 1,645,972
02/04/2014 1.04 1.05 1 1 1,081,049
02/03/2014 1.08 1.09 1 1.05 1,592,604
01/31/2014 1.04 1.06 0.9601 1.06 1,121,311
01/30/2014 1.09 1.0915 0.86 1.03 1,604,372
01/29/2014 1.06 1.16 1.0299 1.07 3,150,119
01/28/2014 0.97 1.1 0.91 1.09 2,726,471
01/27/2014 1.07 1.08 0.88 1.03 2,879,034
01/24/2014 1.12 1.12 1.02 1.07 4,824,325
01/23/2014 1.09 1.17 1.06 1.16 11,605,600
01/22/2014 1.02 1.11 1.01 1.03 8,319,547
01/21/2014 0.88 0.9699 0.88 0.95 2,898,745
01/17/2014 0.9289 0.9289 0.8414 0.865 1,566,702
01/16/2014 0.97 0.99 0.8633 0.91 4,207,220
01/15/2014 0.87 0.9595 0.845 0.9398 6,948,249
01/14/2014 0.86 0.8798 0.81 0.83 2,882,997
01/13/2014 0.7 0.8326 0.6944 0.7901 5,261,199
01/10/2014 0.7099 0.7099 0.6816 0.69 978,296
01/09/2014 0.6999 0.7099 0.6761 0.695 1,050,415
01/08/2014 0.7399 0.74 0.6703 0.6753 899,355
01/07/2014 0.7 0.758 0.6902 0.7299 2,065,834
01/06/2014 0.66 0.7 0.65 0.69 1,513,022
01/03/2014 0.675 0.675 0.645 0.65 989,083
01/02/2014 0.59 0.655 0.59 0.65 1,944,598
12/31/2013 0.5901 0.6 0.59 0.5919 359,134
12/30/2013 0.6 0.6025 0.5902 0.6 739,172
12/27/2013 0.6099 0.6099 0.5851 0.6001 1,096,031
12/26/2013 0.6 0.6001 0.585 0.585 421,573
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?