Quantcast
CBLI

Historical Stock Prices

$1.46
*  
0.03
2.01%
Get CBLI Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CBLI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 1.473 1.473 1.4307 1.46 2,478
01/17/2019 1.33 1.55 1.33 1.49 4,803
01/16/2019 1.33 1.47 1.3127 1.3166 4,209
01/15/2019 1.4923 1.51 1.3 1.3844 9,195
01/14/2019 1.57 1.74 1.3166 1.432 31,712
01/11/2019 1.3002 1.35 1.3 1.3 3,591
01/10/2019 1.3 1.338 1.3 1.3272 2,868
01/09/2019 1.206 1.35 1.206 1.2451 9,778
01/08/2019 1.37 1.37 1.06 1.2 8,185
01/07/2019 1.34 1.38 1.2828 1.38 4,683
01/04/2019 1.266 1.33 1.26 1.3 6,678
01/03/2019 1.34 1.34 1.169 1.33 4,161
01/02/2019 1 1.2479 1 1.24 6,417
12/31/2018 1.1 1.1378 1.01 1.01 46,841
12/28/2018 1.15 1.23 1.08 1.08 30,635
12/27/2018 1.285 1.2941 1.15 1.15 28,665
12/26/2018 1.41 1.41 1.3 1.32 12,485
12/24/2018 1.45 1.45 1.0801 1.27 20,844
12/21/2018 1.568 1.5922 1.46 1.46 18,163
12/20/2018 1.59 1.5968 1.55 1.57 17,574
12/19/2018 1.6685 1.6701 1.59 1.6 3,764
12/18/2018 1.63 1.7799 1.62 1.62 4,150
12/17/2018 1.719 1.755 1.6 1.6 3,441
12/14/2018 1.71 1.871 1.71 1.71 4,479
12/13/2018 1.81 1.81 1.81 1.81 348
12/12/2018 1.809 1.95 1.8 1.81 2,196
12/11/2018 1.81 1.95 1.81 1.82 1,295
12/10/2018 1.95 1.9988 1.79 1.79 8,083
12/07/2018 2.0191 2.0295 1.98 2.0295 2,352
12/06/2018 1.94 2.0281 1.94 1.99 5,020
12/04/2018 2.05 2.06 1.98 1.98 3,552
12/03/2018 1.982 2.06 1.9 2.025 36,174
11/30/2018 1.83 2 1.83 1.87 22,970
11/29/2018 1.692 2 1.6687 1.81 8,320
11/28/2018 1.75 1.8 1.66 1.66 4,647
11/27/2018 1.76 1.79 1.63 1.7419 10,567
11/26/2018 1.84 1.84 1.69 1.6901 15,267
11/23/2018 1.78 1.8399 1.773 1.8399 2,767
11/21/2018 1.63 1.72 1.63 1.72 1,796
11/20/2018 1.7 1.7 1.615 1.63 10,813
11/19/2018 1.8 1.81 1.6951 1.81 4,047
11/16/2018 1.74 1.8007 1.66 1.73 6,884
11/15/2018 1.67 1.73 1.67 1.73 2,981
11/14/2018 1.71 1.72 1.62 1.69 6,167
11/13/2018 1.6181 1.73 1.6181 1.69 3,638
11/12/2018 1.71 1.73 1.67 1.7 8,841
11/09/2018 1.79 1.79 1.78 1.78 589
11/08/2018 1.79 1.79 1.718 1.74 717
11/07/2018 1.7674 1.79 1.7174 1.76 1,568
11/06/2018 1.77 1.84 1.7363 1.75 3,042
11/05/2018 1.79 1.7914 1.69 1.69 2,994
11/02/2018 1.791 1.791 1.7001 1.75 3,695
11/01/2018 1.7316 1.8254 1.73 1.8 1,986
10/31/2018 1.7467 1.7467 1.5901 1.69 1,861
10/30/2018 1.608 1.712 1.608 1.712 527
10/29/2018 1.82 1.8399 1.58 1.6686 12,144
10/26/2018 1.58 1.7 1.543 1.6281 13,145
10/25/2018 1.6 1.6492 1.56 1.56 4,437
10/24/2018 1.6 1.61 1.6 1.61 1,287
10/23/2018 1.59 1.8058 1.56 1.6 6,781
10/22/2018 1.68 1.78 1.65 1.65 6,790
10/19/2018 1.7 1.8 1.67 1.67 16,798
10/18/2018 1.668 1.86 1.666 1.69 4,527
*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?

Smart Portfolio