Cellular Dynamics International, Inc. Historical Stock Prices

ICEL 
$16.42
*  
unch
unch
Get ICEL Alerts
*Delayed - data as of Mar. 31, 2015 13:23 ET  -  Find a broker to begin trading ICEL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ICEL 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: 1 Year, From 30-MAR-2014 TO 30-MAR-2015

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.
13:23  16.41  16.45  16.41  16.42 370,672
03/30/2015 16.48 16.52 16.4 16.42 3,125,414
03/27/2015 7.84 8.05 7.59 7.94 56,361
03/26/2015 8.04 8.15 7.6 7.81 81,878
03/25/2015 8.33 8.38 7.9 8.02 96,062
03/24/2015 8.04 8.55 7.89 8.36 103,922
03/23/2015 7.74 8.11 7.4257 8.01 78,232
03/20/2015 8.11 8.35 7.6 7.71 158,496
03/19/2015 8.8 8.8 8.02 8.1 95,736
03/18/2015 8.48 8.83 8.12 8.61 79,756
03/17/2015 8.4 8.7 7.92 8.46 152,865
03/16/2015 7.68 8.96 7.68 8.46 264,239
03/13/2015 7.33 7.65 7.135 7.63 80,140
03/12/2015 7.17 7.36 6.7924 7.32 77,904
03/11/2015 7.54 7.54 7 7.07 72,388
03/10/2015 7.19 7.5 7 7.43 84,826
03/09/2015 6.7 7.44 6.4965 7.21 177,620
03/06/2015 6.29 7.249 6.12 6.61 615,421
03/05/2015 5.31 5.87 5.24 5.62 98,149
03/04/2015 5.3 5.56 5.22 5.31 44,799
03/03/2015 5.36 5.42 5.2 5.31 24,094
03/02/2015 5.4 5.5206 5.26 5.43 38,986
02/27/2015 5.71 5.9 5.42 5.43 19,751
02/26/2015 5.16 5.88 5.16 5.7 136,994
02/25/2015 5.15 5.29 5.1 5.14 41,886
02/24/2015 5.25 5.34 5.08 5.11 25,641
02/23/2015 5.45 5.46 5.15 5.23 50,365
02/20/2015 5.35 5.41 5.2 5.36 34,554
02/19/2015 5.95 5.959 5.23 5.32 70,342
02/18/2015 5.54 5.57 5.17 5.31 48,704
02/17/2015 5.32 5.6 5.18 5.58 57,784
02/13/2015 5.32 5.3265 5.22 5.27 48,069
02/12/2015 5.31 5.34 5.21 5.25 26,729
02/11/2015 5.315 5.342 5.19 5.24 25,038
02/10/2015 5.28 5.4 5.25 5.27 52,293
02/09/2015 5.29 5.4799 5.21 5.24 73,505
02/06/2015 5.25 5.39 5.15 5.21 37,546
02/05/2015 5.25 5.42 5.184 5.24 51,170
02/04/2015 5.26 5.4699 5.1 5.2 52,409
02/03/2015 5.22 5.42 5.15 5.23 46,251
02/02/2015 5.06 5.305 5.04 5.14 27,185
01/30/2015 5.42 5.78 5.04 5.07 52,864
01/29/2015 5.3 6.21 5.28 5.64 107,701
01/28/2015 5.35 5.41 5.21 5.21 38,916
01/27/2015 5.12 5.51 5.02 5.37 83,466
01/26/2015 5.33 5.605 5.13 5.17 73,782
01/23/2015 5.2 5.2 5.0011 5.15 7,841
01/22/2015 5.51 5.51 5.06 5.18 74,805
01/21/2015 5.65 5.895 5.39 5.41 21,319
01/20/2015 5.71 5.83 5.61 5.72 9,843
01/16/2015 5.61 5.85 5.37 5.74 21,947
01/15/2015 5.86 5.86 5.4 5.63 72,868
01/14/2015 5.92 5.92 5.43 5.83 33,355
01/13/2015 5.51 6.01 5.51 5.97 54,454
01/12/2015 5.7 5.7 5.36 5.52 14,185
01/09/2015 5.75 6.22 5.3 5.67 14,327
01/08/2015 5.55 5.74 5.36 5.73 28,190
01/07/2015 5.55 5.74 5.25 5.55 23,390
01/06/2015 6.41 6.41 5.26 5.45 58,538
01/05/2015 6.37 6.49 6.2 6.36 27,641
01/02/2015 6.45 6.5099 6.3 6.4 13,988
12/31/2014 6.18 6.43 6.175 6.43 31,694
12/30/2014 6.34 6.46 6.19 6.25 18,157
12/29/2014 6.24 6.62 6 6.38 30,896
12/26/2014 5.82 6.31 5.7 6.27 35,321
12/24/2014 5.97 5.97 5.56 5.74 12,843
12/23/2014 6.28 6.29 5.83 5.92 27,917
12/22/2014 6.57 6.6 5.68 6.26 74,430
12/19/2014 6.18 6.7 5.94 6.49 574,441
12/18/2014 5.6 6.3 5.6 6.15 54,073
12/17/2014 5.53 5.97 5.3613 5.97 49,714
12/16/2014 5.24 6.02 5.18 5.41 67,667
12/15/2014 5.05 5.38 5.05 5.27 81,391
12/12/2014 5.33 5.54 4.72 5.19 83,800
12/11/2014 5.6 5.8 5.41 5.47 43,523
12/10/2014 5.5 5.88 5.44 5.61 59,708
12/09/2014 5.89 6.28 5.56 5.7 319,022
12/08/2014 6.23 6.23 5.9 5.95 49,057
12/05/2014 6.26 6.39 6.2 6.28 17,227
12/04/2014 6.27 6.35 6.06 6.295 16,936
12/03/2014 7.03 7.03 6.0001 6.32 45,295
12/02/2014 7.08 7.53 6.58 6.73 83,530
12/01/2014 7.01 7.1 6.6301 7 29,576
11/28/2014 6.84 7.05 6.58 6.6 8,739
11/26/2014 6.87 6.8799 6.59 6.78 12,824
11/25/2014 7 7 6.75 6.89 25,910
11/24/2014 6.89 7 6.82 6.96 14,480
11/21/2014 7.19 7.19 6.91 6.93 19,413
11/20/2014 6.88 7.09 6.74 7.01 27,910
11/19/2014 7.23 7.23 6.86 6.88 31,571
11/18/2014 7.28 7.37 7.175 7.23 20,532
11/17/2014 7.61 7.61 7.15 7.22 34,829
11/14/2014 7.6 7.82 7.336 7.59 22,814
11/13/2014 7.63 7.85 7.35 7.64 19,955
11/12/2014 7.45 7.73 7.38 7.67 15,095
11/11/2014 7.63 7.65 7.44 7.53 29,906
11/10/2014 7.35 7.77 7.3 7.7 19,932
11/07/2014 7.3 7.53 7.25 7.53 9,110
11/06/2014 7.37 7.57 7.29 7.5 28,521
11/05/2014 7.43 7.52 7.2 7.38 15,787
11/04/2014 7.93 7.93 7.17 7.33 20,599
11/03/2014 7.74 8.0299 7.245 7.43 23,500
10/31/2014 7.85 7.85 7.48 7.77 37,124
10/30/2014 7.67 7.7 7.3101 7.66 25,172
10/29/2014 7.78 7.78 7.37 7.67 30,776
10/28/2014 7.27 7.83 7.18 7.78 59,485
10/27/2014 7.23 7.34 7.06 7.22 39,054
10/24/2014 7.16 7.25 7.05 7.215 19,719
10/23/2014 7.21 7.25 7.01 7.19 15,062
10/22/2014 7.45 7.45 6.87 6.9 15,098
10/21/2014 7.33 7.87 7.1601 7.35 14,847
10/20/2014 6.98 7.3 6.9417 7.29 21,278
10/17/2014 7.81 7.81 6.9504 7.04 24,158
10/16/2014 6.86 7.725 6.84 7.58 51,040
10/15/2014 6.51 6.98 6.15 6.98 174,618
10/14/2014 6.27 6.55 6.06 6.5 45,327
10/13/2014 5.86 6.54 5.75 6.18 52,192
10/10/2014 5.93 6.03 5.75 5.83 49,450
10/09/2014 6.21 6.21 5.88 6 146,570
10/08/2014 6.01 6.345 5.75 6.32 72,547
10/07/2014 6.22 6.42 6 6.03 51,934
10/06/2014 6.3 6.305 6 6.27 41,563
10/03/2014 6.51 6.51 6.095 6.3 34,762
10/02/2014 6.14 6.4037 6.01 6.26 66,979
10/01/2014 7.03 7.03 5.77 6.06 112,952
09/30/2014 7.15 7.15 6.77 7.03 42,975
09/29/2014 6.36 7.37 6.36 7.11 86,424
09/26/2014 6.44 6.69 6.35 6.52 63,957
09/25/2014 6.86 7.16 6.42 6.43 102,275
09/24/2014 7.58 7.58 6.78 6.94 164,413
09/23/2014 8.08 8.17 7.58 7.6 75,480
09/22/2014 9.17 9.6 8.14 8.25 63,972
09/19/2014 9.8 10.37 9.06 9.08 210,929
09/18/2014 9.97 10.05 9.68 9.78 34,783
09/17/2014 10.05 10.13 9.895 9.95 14,552
09/16/2014 9.68 10.03 9.5 10.02 28,791
09/15/2014 10.27 10.42 9.63 9.7 39,960
09/12/2014 10.88 10.97 10.44 10.45 22,164
09/11/2014 10.56 10.92 10.56 10.8 20,318
09/10/2014 10.49 10.9 10.49 10.8 25,621
09/09/2014 10.675 10.9 10.47 10.51 27,356
09/08/2014 10.5475 11.09 10.5475 10.68 42,079
09/05/2014 10.76 10.98 10.65 10.73 14,906
09/04/2014 10.91 10.9114 10.71 10.83 25,482
09/03/2014 11.05 11.2184 10.62 10.77 32,717
09/02/2014 11.64 11.64 10.88 11.07 49,897
08/29/2014 10.43 11.67 10.43 11.44 35,687
08/28/2014 10.81 10.81 10.31 10.45 20,110
08/27/2014 11.08 11.49 10.84 10.86 19,322
08/26/2014 11.15 11.18 10.61 11.04 31,094
08/25/2014 10.57 11.79 10.2 11.45 48,749
08/22/2014 10.69 10.85 10.58 10.61 15,699
08/21/2014 11.23 11.23 10.7 10.7 25,766
08/20/2014 11.39 11.43 11.12 11.12 15,846
08/19/2014 11.3 11.87 11.3 11.38 14,437
08/18/2014 11.55 11.55 11.22 11.33 15,136
08/15/2014 11.66 11.66 11.2 11.39 17,772
08/14/2014 11.43 11.55 11.27 11.45 17,902
08/13/2014 11.37 11.76 11.2 11.76 19,915
08/12/2014 12.7 12.7 11.26 11.37 110,563
08/11/2014 12.7 12.9 12.451 12.82 18,728
08/08/2014 12.28 12.6 12.28 12.58 25,282
08/07/2014 12.4 12.4 12.19 12.25 13,717
08/06/2014 12.48 12.5 12.21 12.43 22,368
08/05/2014 12.35 12.59 12.08 12.25 12,296
08/04/2014 12 12.57 11.8 12.36 18,777
08/01/2014 11.54 12 11.32 11.92 20,947
07/31/2014 11.49 11.94 11.4 11.49 21,489
07/30/2014 12.02 12.2 11.61 11.67 20,480
07/29/2014 12 12.238 11.6 11.85 9,219
07/28/2014 11.61 12.366 11.61 11.91 25,236
07/25/2014 11.32 11.99 11.2 11.55 26,677
07/24/2014 11.95 12 11.33 11.47 16,908
07/23/2014 11.91 12.22 11.71 11.87 13,347
07/22/2014 11.9 12.0357 11.5 11.81 19,081
07/21/2014 11.69 11.99 11.42 11.72 14,906
07/18/2014 11.02 11.75 11.02 11.72 26,071
07/17/2014 11.8 11.8 11.01 11.06 27,916
07/16/2014 12.12 12.48 11.8 11.89 16,053
07/15/2014 12.4 12.51 11.84 12 20,901
07/14/2014 12.05 12.73 12.05 12.47 28,668
07/11/2014 12.07 12.17 11.71 11.92 22,213
07/10/2014 11.65 12.34 11.65 12.13 18,740
07/09/2014 12.88 14.32 11.96 12.01 29,967
07/08/2014 14.085 14.64 12.68 12.9 43,914
07/07/2014 14.76 14.81 13.67 13.82 40,662
07/03/2014 14.9 14.9 14.7 14.75 11,006
07/02/2014 14.48 14.92 14.48 14.74 13,350
07/01/2014 14.7 14.83 13.86 14.67 34,071
06/30/2014 14.78 15.17 14.3901 14.57 28,310
06/27/2014 15.26 15.38 14.86 15.21 655,857
06/26/2014 15.08 15.27 14.78 15.25 26,200
06/25/2014 14.53 15.15 13.781 15.14 45,092
06/24/2014 14.12 14.81 14.12 14.55 37,761
06/23/2014 13.99 14.345 13.81 14.06 26,717
06/20/2014 13.83 14.49 13.39 14.01 50,171
06/19/2014 14.3 14.3 13.3346 13.72 34,888
06/18/2014 14.63 14.63 14.06 14.29 32,798
06/17/2014 13.63 14.745 13.36 14.49 53,135
06/16/2014 12.4 13.77 12.4 13.7 87,111
06/13/2014 12.29 12.65 12.26 12.31 14,983
06/12/2014 11.92 12.53 11.92 12.44 22,799
06/11/2014 11.77 12.27 11.532 11.91 30,854
06/10/2014 12.2 12.2 11.78 11.9 15,763
06/09/2014 12.2 12.53 12.2 12.31 14,644
06/06/2014 11.78 12.53 11.588 12.35 60,288
06/05/2014 11.73 11.75 11.42 11.69 18,291
06/04/2014 11.19 11.81 11.06 11.63 47,136
06/03/2014 11.28 11.32 11 11.12 11,077
06/02/2014 11.38 11.38 11.12 11.3 24,320
05/30/2014 11.34 11.44 11.235 11.29 22,249
05/29/2014 11.38 11.55 11.21 11.54 37,862
05/28/2014 11.8 11.85 11.41 11.45 18,073
05/27/2014 11.5 11.86 11.38 11.81 42,742
05/23/2014 11.42 11.55 11.1601 11.36 31,026
05/22/2014 11.21 11.46 11.2 11.39 35,382
05/21/2014 11.48 11.67 11.3 11.32 21,032
05/20/2014 11.73 11.73 11.2 11.53 37,012
05/19/2014 11.86 12.05 10.91 11.42 60,357
05/16/2014 11.85 12.115 11.65 12.04 28,595
05/15/2014 11.74 12.05 11.65 11.77 19,781
05/14/2014 11.46 12.22 11.46 11.86 18,515
05/13/2014 11.1 12.2996 11.1 11.55 26,542
05/12/2014 12.25 12.73 12.21 12.33 39,687
05/09/2014 11 12.14 10.78 12.14 50,238
05/08/2014 11.6 11.73 10.94 11.07 46,582
05/07/2014 11.76 12 11.44 11.66 30,715
05/06/2014 11.01 12.28 11 11.53 43,723
05/05/2014 12.12 12.419 11.85 11.86 20,918
05/02/2014 12.12 12.44 11.93 12.44 16,747
05/01/2014 11.98 12.29 11.66 12.12 35,424
04/30/2014 11.99 12.12 11.51 11.95 22,474
04/29/2014 11.95 12.78 11.54 12.01 14,681
04/28/2014 12.76 12.76 11.28 11.84 41,670
04/25/2014 12.46 12.65 11.607 12.09 42,606
04/24/2014 13.12 13.15 12.4501 12.56 11,916
04/23/2014 13.38 13.38 12.67 12.99 19,740
04/22/2014 12.21 13.5 12.202 13.36 43,667
04/21/2014 11.9601 12.5299 11.2104 12.24 61,932
04/17/2014 11.93 12.93 11.9035 12.13 71,357
04/16/2014 12.15 12.25 11.34 11.99 65,221
04/15/2014 13.03 13.448 11.891 12.05 126,338
04/14/2014 13.12 14.002 12.81 13.03 58,743
04/11/2014 13.51 13.695 12.73 13.02 43,289
04/10/2014 14.48 14.648 13.5 13.54 56,840
04/09/2014 13.788 14.6184 13.664 14.44 31,364
04/08/2014 13.768 13.768 13.09 13.62 21,941
04/07/2014 13.25 13.888 13.0475 13.35 39,046
04/04/2014 14.24 14.268 12.87 13.32 104,853
04/03/2014 14.61 14.85 13.78 14 50,407
04/02/2014 15.05 15.178 14.35 14.61 27,251
04/01/2014 14.95 15.16 14.6575 15.05 32,667
03/31/2014 14 15 13.865 14.93 76,013
*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?