Cryo-Cell International, Inc. (CCEL)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 8.74 | 9.00 | 8.50 | 8.90 | 8.90 | 11,200 |
| 09 may 2024 | 8.76 | 9.11 | 8.48 | 9.00 | 9.00 | 25,800 |
| 08 may 2024 | 8.56 | 8.99 | 8.56 | 8.74 | 8.74 | 14,200 |
| 07 may 2024 | 8.49 | 9.00 | 8.48 | 8.63 | 8.63 | 7,000 |
| 06 may 2024 | 9.11 | 9.18 | 8.57 | 8.63 | 8.63 | 15,400 |
| 03 may 2024 | 8.37 | 9.17 | 8.37 | 8.93 | 8.93 | 22,600 |
| 02 may 2024 | 8.30 | 8.59 | 8.26 | 8.57 | 8.57 | 8,400 |
| 01 may 2024 | 8.23 | 8.55 | 8.01 | 8.29 | 8.29 | 9,400 |
| 30 abr 2024 | 8.21 | 8.40 | 8.17 | 8.31 | 8.31 | 7,600 |
| 29 abr 2024 | 8.19 | 8.67 | 8.19 | 8.39 | 8.39 | 6,400 |
| 26 abr 2024 | 8.10 | 8.61 | 7.91 | 8.45 | 8.45 | 21,900 |
| 25 abr 2024 | 7.80 | 7.90 | 7.75 | 7.80 | 7.80 | 3,500 |
| 24 abr 2024 | 7.70 | 7.90 | 7.70 | 7.87 | 7.87 | 3,400 |
| 23 abr 2024 | 7.76 | 7.84 | 7.50 | 7.72 | 7.72 | 3,700 |
| 22 abr 2024 | 7.91 | 8.14 | 7.64 | 7.92 | 7.92 | 9,400 |
| 19 abr 2024 | 7.80 | 8.05 | 6.82 | 7.50 | 7.50 | 23,000 |
| 18 abr 2024 | 6.82 | 7.80 | 6.79 | 7.37 | 7.37 | 21,500 |
| 17 abr 2024 | 6.95 | 6.98 | 6.51 | 6.75 | 6.75 | 10,900 |
| 16 abr 2024 | 7.02 | 7.02 | 6.60 | 6.70 | 6.70 | 10,200 |
| 15 abr 2024 | 6.87 | 7.26 | 6.54 | 7.08 | 7.08 | 8,000 |
| 12 abr 2024 | 7.16 | 7.35 | 7.05 | 7.21 | 7.21 | 5,900 |
| 11 abr 2024 | 7.32 | 7.38 | 7.24 | 7.27 | 7.27 | 10,100 |
| 10 abr 2024 | 7.50 | 7.55 | 7.33 | 7.46 | 7.46 | 5,100 |
| 09 abr 2024 | 7.40 | 7.44 | 7.33 | 7.41 | 7.41 | 900 |
| 08 abr 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 1,400 |
| 05 abr 2024 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | 900 |
| 04 abr 2024 | 7.36 | 7.36 | 7.18 | 7.35 | 7.35 | 25,900 |
| 03 abr 2024 | 7.68 | 7.68 | 7.50 | 7.56 | 7.56 | 1,400 |
| 02 abr 2024 | 7.39 | 7.49 | 7.30 | 7.49 | 7.49 | 9,700 |
| 01 abr 2024 | 7.35 | 7.80 | 7.30 | 7.46 | 7.46 | 9,100 |
| 28 mar 2024 | 7.99 | 8.15 | 7.32 | 7.46 | 7.46 | 38,000 |
| 27 mar 2024 | 8.00 | 8.14 | 7.70 | 8.00 | 8.00 | 24,400 |
| 26 mar 2024 | 6.70 | 8.07 | 6.70 | 8.04 | 8.04 | 36,200 |
| 25 mar 2024 | 6.51 | 7.49 | 6.51 | 6.90 | 6.90 | 18,900 |
| 22 mar 2024 | 6.08 | 6.50 | 6.04 | 6.41 | 6.41 | 19,500 |
| 21 mar 2024 | 5.83 | 6.04 | 5.50 | 6.04 | 6.04 | 6,500 |
| 20 mar 2024 | 6.20 | 6.20 | 5.75 | 6.08 | 6.08 | 16,900 |
| 19 mar 2024 | 5.67 | 6.03 | 5.60 | 5.86 | 5.86 | 9,800 |
| 18 mar 2024 | 5.65 | 6.25 | 5.65 | 5.79 | 5.79 | 30,100 |
| 15 mar 2024 | 5.64 | 5.73 | 5.35 | 5.65 | 5.65 | 22,500 |
| 14 mar 2024 | 5.71 | 5.88 | 5.36 | 5.58 | 5.58 | 13,200 |
| 13 mar 2024 | 5.72 | 6.10 | 5.72 | 5.95 | 5.95 | 22,400 |
| 12 mar 2024 | 5.72 | 5.78 | 5.40 | 5.52 | 5.52 | 4,800 |
| 11 mar 2024 | 5.47 | 6.17 | 5.40 | 5.67 | 5.67 | 23,900 |
| 08 mar 2024 | 6.10 | 6.15 | 5.88 | 6.05 | 6.05 | 21,500 |
| 07 mar 2024 | 5.64 | 6.30 | 5.60 | 6.10 | 6.10 | 21,000 |
| 06 mar 2024 | 5.65 | 5.95 | 5.12 | 5.51 | 5.51 | 12,800 |
| 05 mar 2024 | 5.19 | 5.77 | 5.19 | 5.65 | 5.65 | 22,300 |
| 04 mar 2024 | 4.99 | 5.80 | 4.99 | 5.32 | 5.32 | 15,700 |
| 01 mar 2024 | 5.15 | 5.15 | 4.91 | 4.91 | 4.91 | 9,100 |
| 29 feb 2024 | 4.97 | 5.33 | 4.97 | 5.20 | 5.20 | 3,200 |
| 28 feb 2024 | 5.20 | 5.20 | 5.02 | 5.05 | 5.05 | 1,300 |
| 27 feb 2024 | 5.20 | 5.44 | 5.12 | 5.18 | 5.18 | 2,800 |
| 26 feb 2024 | 4.90 | 5.11 | 4.70 | 4.96 | 4.96 | 7,900 |
| 23 feb 2024 | 4.63 | 4.99 | 4.47 | 4.86 | 4.86 | 10,600 |
| 22 feb 2024 | 5.10 | 5.10 | 4.72 | 4.98 | 4.98 | 9,700 |
| 21 feb 2024 | 5.29 | 5.34 | 5.19 | 5.30 | 5.30 | 8,900 |
| 20 feb 2024 | 5.35 | 5.40 | 5.04 | 5.34 | 5.34 | 12,800 |
| 16 feb 2024 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 3,300 |
| 15 feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 14 feb 2024 | 5.40 | 5.40 | 5.25 | 5.39 | 5.39 | 1,900 |
| 13 feb 2024 | 5.43 | 5.70 | 5.17 | 5.21 | 5.21 | 5,400 |
| 12 feb 2024 | 5.79 | 5.79 | 5.37 | 5.37 | 5.37 | 2,000 |
| 09 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,600 |
| 08 feb 2024 | 5.60 | 5.60 | 5.33 | 5.60 | 5.60 | 1,900 |
| 07 feb 2024 | 5.34 | 5.64 | 5.34 | 5.58 | 5.58 | 700 |
| 06 feb 2024 | 5.59 | 5.70 | 5.24 | 5.48 | 5.48 | 9,500 |
| 05 feb 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 7,500 |
| 02 feb 2024 | 5.37 | 5.60 | 5.37 | 5.49 | 5.49 | 13,700 |
| 01 feb 2024 | 5.39 | 5.43 | 5.29 | 5.43 | 5.43 | 1,800 |
| 31 ene 2024 | 5.19 | 5.45 | 5.19 | 5.21 | 5.21 | 4,500 |
| 30 ene 2024 | 5.31 | 5.35 | 5.13 | 5.20 | 5.20 | 7,500 |
| 29 ene 2024 | 5.59 | 5.59 | 5.30 | 5.30 | 5.30 | 1,100 |
| 26 ene 2024 | 5.45 | 5.62 | 5.45 | 5.53 | 5.53 | 3,200 |
| 25 ene 2024 | 5.59 | 5.69 | 5.27 | 5.53 | 5.53 | 9,200 |
| 24 ene 2024 | 5.05 | 5.35 | 5.00 | 5.27 | 5.27 | 4,300 |
| 23 ene 2024 | 5.07 | 5.07 | 4.95 | 4.95 | 4.95 | 1,800 |
| 22 ene 2024 | 5.32 | 5.37 | 5.18 | 5.18 | 5.18 | 1,500 |
| 19 ene 2024 | 5.10 | 5.16 | 4.90 | 5.16 | 5.16 | 1,700 |
| 18 ene 2024 | 5.30 | 5.54 | 5.30 | 5.32 | 5.32 | 3,100 |
| 17 ene 2024 | 5.60 | 5.90 | 5.43 | 5.43 | 5.43 | 16,700 |
| 16 ene 2024 | 5.60 | 5.64 | 5.57 | 5.64 | 5.64 | 3,400 |
| 12 ene 2024 | 5.89 | 6.00 | 5.74 | 5.84 | 5.84 | 7,500 |
| 11 ene 2024 | 5.70 | 5.80 | 5.61 | 5.61 | 5.61 | 3,700 |
| 10 ene 2024 | 5.73 | 5.73 | 5.70 | 5.71 | 5.71 | 1,800 |
| 09 ene 2024 | 5.70 | 5.86 | 5.58 | 5.73 | 5.73 | 9,100 |
| 08 ene 2024 | 5.92 | 5.92 | 5.70 | 5.79 | 5.79 | 1,700 |
| 05 ene 2024 | 5.83 | 6.30 | 5.57 | 5.74 | 5.74 | 17,900 |
| 04 ene 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1,600 |
| 03 ene 2024 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | 1,300 |
| 02 ene 2024 | 5.75 | 5.80 | 5.67 | 5.80 | 5.80 | 2,200 |
| 29 dic 2023 | 6.00 | 6.00 | 5.60 | 5.75 | 5.75 | 6,100 |
| 28 dic 2023 | 5.78 | 5.92 | 5.75 | 5.92 | 5.92 | 3,700 |
| 27 dic 2023 | 5.58 | 5.95 | 5.58 | 5.80 | 5.80 | 2,000 |
| 26 dic 2023 | 5.92 | 5.94 | 5.59 | 5.88 | 5.88 | 5,800 |
| 22 dic 2023 | 5.57 | 5.89 | 5.57 | 5.88 | 5.88 | 6,500 |
| 21 dic 2023 | 5.96 | 5.96 | 5.55 | 5.69 | 5.69 | 6,800 |
| 20 dic 2023 | 5.70 | 5.77 | 5.55 | 5.76 | 5.76 | 4,700 |
| 19 dic 2023 | 5.70 | 5.86 | 5.70 | 5.75 | 5.75 | 6,000 |
| 18 dic 2023 | 5.70 | 6.00 | 5.70 | 5.79 | 5.79 | 4,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.