Cellular Dynamics International, Inc. Historical Stock Prices

ICEL 
$6.15
*  
0.18
3.02%
Get ICEL Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading ICEL now
Exchange: NASDAQ
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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.60  6.30  5.60  6.15 54,073
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
03/28/2014 14.43 14.86 13.665 13.89 95,501
03/27/2014 14.39 14.7192 14.03 14.45 57,980
03/26/2014 15.09 15.21 14.4 14.44 45,413
03/25/2014 14.53 15.8 14.53 14.93 67,983
03/24/2014 15.17 15.82 14.12 14.36 76,607
03/21/2014 16.37 16.4899 14.97 15.1 132,901
03/20/2014 17.43 17.56 16.2 16.37 42,401
03/19/2014 17.6 17.6 16.81 17.44 43,458
03/18/2014 17.33 17.9 17.05 17.59 68,929
03/17/2014 16.96 17.58 16.85 17.16 166,271
03/14/2014 16.16 17.07 16.16 16.8 57,950
03/13/2014 16.88 17.3 16.01 16.15 64,771
03/12/2014 15.3 16.85 15.3 16.73 87,104
03/11/2014 16 17.08 15.14 15.35 201,546
03/10/2014 15.79 16.18 15.02 16.04 58,246
03/07/2014 15.64 15.98 15 15.79 42,013
03/06/2014 15.35 15.75 15.17 15.46 51,054
03/05/2014 14.51 15.35 14.35 15.15 49,359
03/04/2014 14.42 14.6816 14.26 14.44 74,472
03/03/2014 14.85 14.99 14.1432 14.34 79,023
02/28/2014 16.07 16.16 14.5 14.89 104,075
02/27/2014 15.75 16.539 15.72 16 57,417
02/26/2014 16.21 16.95 15.61 15.75 69,979
02/25/2014 15.3 17.16 15.12 16.11 76,859
02/24/2014 15.21 16.11 14.79 15.24 63,004
02/21/2014 15.15 15.336 14.9 14.97 38,824
02/20/2014 15.29 15.3 14.955 15.04 52,690
02/19/2014 15.36 15.4 15.18 15.27 14,311
02/18/2014 15.46 15.63 15.13 15.34 62,178
02/14/2014 15.4 15.86 15.09 15.33 57,110
02/13/2014 16.27 16.8 15.241 15.56 105,773
02/12/2014 16.58 17.369 16.23 16.45 30,373
02/11/2014 16.54 17.2299 16.45 16.76 31,577
02/10/2014 15.76 16.32 15.76 16.19 33,578
02/07/2014 15.74 16.685 15.6 15.71 37,113
02/06/2014 15.196 15.75 15.18 15.5 68,930
02/05/2014 15.13 15.39 15.06 15.17 30,567
02/04/2014 15.07 15.25 14.85 15.25 34,486
02/03/2014 15.87 16.03 14.8 14.94 85,618
01/31/2014 16 16.41 15.91 15.91 71,194
01/30/2014 16.29 16.5 16 16.14 48,348
01/29/2014 16.44 16.44 16 16.09 55,521
01/28/2014 16.47 16.56 16.184 16.45 29,672
01/27/2014 17.94 18 15.85 16.53 75,481
01/24/2014 17.98 18.1599 17.75 17.97 53,760
01/23/2014 18.14 18.23 17.1104 18.11 36,666
01/22/2014 18.1 18.4572 17.875 18.24 61,620
01/21/2014 19.95 20.6599 17.01 18 133,742
01/17/2014 20.45 20.48 19.51 19.76 36,844
01/16/2014 20.35 20.71 19.89 20.42 48,200
01/15/2014 20.31 20.73 19.73 19.88 67,518
01/14/2014 20.43 20.656 19.832 19.99 60,457
01/13/2014 19.56 22.49 19.511 20.24 166,782
01/10/2014 17.64 19.7246 17.64 19.35 165,438
01/09/2014 17.46 17.65 17.328 17.53 26,287
01/08/2014 17.55 17.77 17.24 17.34 21,453
01/07/2014 17.42 17.7 17.05 17.37 58,093
01/06/2014 17.2 17.85 17 17.19 57,219
01/03/2014 16.81 17.26 16.8 17.1 24,485
01/02/2014 16.37 17.33 16.23 16.72 27,224
12/31/2013 17.15 17.515 16.49 16.502 47,835
12/30/2013 17.84 17.84 16.685 17.33 27,410
12/27/2013 17.15 17.9 16.54 17.9 42,424
12/26/2013 17.45 17.8904 17.09 17.09 32,884
12/24/2013 17.47 17.85 17.21 17.47 45,148
12/23/2013 16.66 17.7 16.66 17.47 42,582
12/20/2013 16 16.5 15.99 16.5 384,732
12/19/2013 16.23 17.85 15.805 15.92 27,883
12/18/2013 17.61 17.61 15.494 16.2 77,363
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?