Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cryo-Cell Intl Inc (NQ: CCEL )

6.700 UNCHANGED
Last Price Updated: 3:48 PM EDT, Aug 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.360 6.360 6.260 6.260 777 -0.09(-1.42%)
Apr 28, 2022 6.330 6.400 6.330 6.350 4,122 +0.22(+3.59%)
Apr 27, 2022 6.150 6.150 6.070 6.130 2,453 -0.09(-1.45%)
Apr 26, 2022 6.200 6.329 6.100 6.220 5,658 +0.10(+1.72%)
Apr 25, 2022 6.207 6.250 6.111 6.115 18,627 -0.23(-3.70%)
Apr 22, 2022 6.380 6.380 6.350 6.350 2,956 +0.18(+2.92%)
Apr 21, 2022 6.255 6.393 6.130 6.170 15,673 -0.01(-0.16%)
Apr 20, 2022 6.330 6.451 6.170 6.180 17,834 -0.19(-3.06%)
Apr 19, 2022 6.710 6.710 6.250 6.375 21,103 -0.39(-5.83%)
Apr 18, 2022 6.900 7.004 6.770 6.770 9,844 -0.16(-2.32%)
Apr 14, 2022 7.250 7.250 6.931 6.931 12,913 -0.32(-4.40%)
Apr 13, 2022 7.250 7.250 7.250 7.250 2,007 -0.09(-1.29%)
Apr 11, 2022 7.345 15 -0.26(-3.48%)
Apr 08, 2022 7.720 7.720 7.597 7.610 892 +0.21(+2.83%)
Apr 07, 2022 7.400 7.400 7.400 7.400 1,595 -0.31(-4.02%)
Apr 06, 2022 7.750 7.750 7.710 7.710 1,233 +0.25(+3.38%)
Apr 05, 2022 7.450 7.458 7.450 7.458 532 +0.06(+0.78%)
Apr 04, 2022 7.700 7.700 7.400 7.400 2,318 -0.10(-1.33%)
Apr 01, 2022 7.770 7.770 7.500 7.500 805 -0.13(-1.70%)
Mar 31, 2022 7.750 7.750 7.550 7.630 3,026 +0.03(+0.39%)
Mar 30, 2022 7.480 7.755 7.480 7.600 2,127 -0.19(-2.44%)
Mar 29, 2022 7.840 7.840 7.790 7.790 853 +0.05(+0.71%)
Mar 28, 2022 7.735 7.735 7.735 7.735 206 +0.08(+1.11%)
Mar 25, 2022 8.000 8.000 7.650 7.650 2,023 -0.25(-3.16%)
Mar 24, 2022 8.830 8.830 7.855 7.900 9,849 -1.00(-11.24%)
Mar 23, 2022 8.850 9.160 8.660 8.900 3,542 +0.25(+2.89%)
Mar 22, 2022 8.750 9.020 8.650 8.650 2,938 +0.10(+1.17%)
Mar 21, 2022 7.810 8.730 7.810 8.550 6,871 +0.92(+12.06%)
Mar 18, 2022 7.370 7.660 7.370 7.630 2,225 +0.21(+2.83%)
Mar 17, 2022 7.300 7.900 7.250 7.420 5,717 +0.14(+1.92%)
Mar 16, 2022 7.570 7.600 7.280 7.280 5,207 -0.22(-2.93%)
Mar 15, 2022 7.730 7.740 7.500 7.500 3,327 -0.17(-2.22%)
Mar 14, 2022 7.630 7.750 7.300 7.670 24,884 -0.15(-1.86%)
Mar 11, 2022 8.500 8.500 7.720 7.815 10,563 -0.08(-1.07%)
Mar 10, 2022 8.600 8.600 7.900 7.900 2,288 -0.05(-0.63%)
Mar 09, 2022 8.310 8.310 7.930 7.950 4,729 +0.05(+0.63%)
Mar 08, 2022 8.910 8.910 7.900 7.900 14,349 -0.20(-2.47%)
Mar 07, 2022 9.100 9.100 8.100 8.100 9,938 -0.06(-0.74%)
Mar 04, 2022 8.310 8.500 8.100 8.160 4,258 +0.06(+0.74%)
Mar 03, 2022 8.120 8.197 8.100 8.100 2,315 -0.27(-3.23%)
Mar 02, 2022 8.370 8.370 8.370 8.370 418 +0.24(+2.95%)
Mar 01, 2022 8.550 8.550 8.130 8.130 4,440 +0.00(+0.00%)
Feb 28, 2022 8.273 8.495 8.130 8.130 4,203 -0.08(-0.97%)
Feb 25, 2022 8.440 8.400 8.130 8.210 8,522 -0.01(-0.12%)
Feb 24, 2022 8.300 8.610 8.200 8.220 3,443 -0.03(-0.36%)
Feb 23, 2022 8.920 8.920 8.000 8.250 86,872 -0.92(-10.03%)
Feb 22, 2022 8.630 9.190 8.630 9.170 1,668 +0.60(+7.00%)
Feb 18, 2022 8.570 0 -0.43(-4.78%)
Feb 17, 2022 9.310 9.310 9.000 9.000 3,639 -0.23(-2.49%)
Feb 16, 2022 9.250 9.550 9.200 9.230 12,917 -0.07(-0.75%)
Feb 15, 2022 9.000 9.300 8.970 9.300 13,573 +0.30(+3.33%)
Feb 14, 2022 9.120 9.200 9.000 9.000 7,372 +0.01(+0.11%)
Feb 11, 2022 8.870 8.990 8.800 8.990 1,972 +0.03(+0.33%)
Feb 10, 2022 8.850 9.000 8.850 8.960 2,424 +0.11(+1.24%)
Feb 09, 2022 8.620 8.870 7.540 8.850 63,376 -0.17(-1.89%)
Feb 08, 2022 9.200 9.520 8.870 9.020 14,066 -0.19(-2.06%)
Feb 07, 2022 9.280 9.500 9.210 9.210 1,673 +0.06(+0.66%)
Feb 04, 2022 9.440 9.540 9.020 9.150 5,830 +0.12(+1.33%)
Feb 03, 2022 9.000 9.300 9.030 1,088 +0.03(+0.33%)
Feb 02, 2022 9.500 9.500 8.940 9.000 11,575 -0.40(-4.26%)
Feb 01, 2022 9.200 9.500 9.180 9.400 9,202 +0.37(+4.10%)
Jan 31, 2022 9.819 9.819 8.550 9.030 30,039 -0.74(-7.57%)
Jan 28, 2022 9.900 10.50 9.640 9.770 11,127 -0.68(-6.46%)
Jan 27, 2022 10.57 10.57 10.45 10.45 982 +0.12(+1.11%)
Jan 26, 2022 10.00 10.87 9.750 10.33 5,659 +0.33(+3.30%)
Jan 25, 2022 10.00 10.32 10.00 10.00 3,564 -0.12(-1.19%)
Jan 24, 2022 11.01 11.24 9.620 10.12 23,697 -0.99(-8.91%)
Jan 21, 2022 11.42 11.64 11.11 11.11 23,785 -0.37(-3.22%)
Jan 20, 2022 11.48 11.48 11.48 11.48 375 -0.13(-1.12%)
Jan 19, 2022 11.45 11.61 11.42 11.61 4,670 +0.16(+1.40%)
Jan 18, 2022 11.60 11.64 11.45 11.45 3,766 +0.00(+0.00%)
Jan 14, 2022 11.45 0 +0.00(+0.00%)
Jan 13, 2022 11.52 11.64 11.45 11.45 2,876 -0.01(-0.09%)
Jan 12, 2022 11.50 11.63 11.46 11.46 829 -0.01(-0.09%)
Jan 11, 2022 11.74 11.84 11.47 11.47 2,667 -0.37(-3.12%)
Jan 10, 2022 11.60 11.84 11.60 11.84 455 +0.39(+3.41%)
Jan 07, 2022 11.71 11.71 11.45 11.45 7,477 -0.08(-0.69%)
Jan 06, 2022 11.70 11.77 11.53 11.53 2,661 +0.00(+0.00%)
Jan 05, 2022 11.67 11.84 11.50 11.53 1,668 +0.03(+0.26%)
Jan 04, 2022 11.60 11.82 11.50 11.50 16,218 -0.10(-0.86%)
Jan 03, 2022 11.84 11.84 11.60 11.60 2,050 +0.00(+0.00%)
Dec 31, 2021 11.73 11.84 11.60 11.60 9,184 -0.01(-0.09%)
Dec 30, 2021 11.92 12.00 11.60 11.61 20,550 -0.17(-1.44%)
Dec 29, 2021 11.90 12.00 11.76 11.78 2,178 -0.12(-1.01%)
Dec 28, 2021 12.03 12.23 11.90 11.90 3,710 -0.05(-0.42%)
Dec 27, 2021 12.61 12.61 11.63 11.95 16,556 -0.43(-3.47%)
Dec 23, 2021 12.41 12.63 11.81 12.38 9,909 +0.11(+0.90%)
Dec 22, 2021 12.64 12.64 12.07 12.27 7,944 -0.37(-2.93%)
Dec 21, 2021 13.05 13.10 11.75 12.64 22,135 +0.31(+2.51%)
Dec 20, 2021 11.52 12.79 11.44 12.33 25,033 +1.06(+9.41%)
Dec 17, 2021 14.00 14.00 11.27 11.27 46,782 -2.63(-18.92%)
Dec 16, 2021 13.70 14.00 13.10 13.90 30,258 +0.16(+1.16%)
Dec 15, 2021 13.20 13.78 13.20 13.74 35,253 +0.34(+2.54%)
Dec 14, 2021 13.35 13.40 12.57 13.40 4,740 +0.05(+0.37%)
Dec 13, 2021 12.99 13.40 12.41 13.35 6,430 -0.05(-0.37%)
Dec 10, 2021 13.43 13.43 12.74 13.40 6,364 -0.03(-0.22%)
Dec 09, 2021 13.34 13.43 13.10 13.43 16,758 +0.06(+0.45%)
Dec 08, 2021 13.31 13.55 12.80 13.37 12,991 +0.14(+1.06%)
Dec 07, 2021 13.60 13.72 13.00 13.23 10,558 -0.27(-2.00%)
Dec 06, 2021 11.26 13.50 11.26 13.50 23,938 +1.31(+10.75%)
Dec 03, 2021 11.82 12.19 11.50 12.19 11,383 +0.19(+1.58%)
Dec 02, 2021 12.36 12.36 11.78 12.00 4,024 -0.37(-2.99%)
Dec 01, 2021 12.36 12.40 12.36 12.37 856 -0.01(-0.08%)
Nov 30, 2021 12.00 12.39 11.83 12.38 3,966 +0.03(+0.24%)
Nov 29, 2021 12.35 12.35 12.35 12.35 1,264 +0.02(+0.20%)
Nov 23, 2021 12.33 12.33 12.33 61 -0.06(-0.52%)
Nov 22, 2021 12.35 12.39 12.09 12.39 1,095 +0.14(+1.14%)
Nov 19, 2021 12.30 12.30 12.24 12.25 1,416 -0.15(-1.21%)
Nov 18, 2021 12.39 12.40 12.38 12.40 2,745 +0.06(+0.49%)
Nov 16, 2021 12.34 12.34 12.34 298 -0.05(-0.40%)
Nov 15, 2021 12.40 12.40 11.73 12.39 8,136 -0.01(-0.08%)
Nov 12, 2021 11.79 12.40 11.79 12.40 1,567 +0.67(+5.71%)
Nov 11, 2021 11.73 11.73 11.73 11.73 1,154 -0.06(-0.55%)
Nov 10, 2021 12.10 11.70 11.79 19,183 -0.32(-2.68%)
Nov 09, 2021 12.39 12.39 12.12 12.12 706 -0.27(-2.18%)
Nov 08, 2021 12.25 12.43 12.25 12.39 7,574 +0.14(+1.14%)
Nov 05, 2021 12.40 12.60 12.25 12.25 3,620 -0.33(-2.62%)
Nov 04, 2021 12.58 12.60 12.40 12.58 1,595 +0.15(+1.20%)
Nov 03, 2021 12.40 12.57 12.40 12.43 5,024 -0.05(-0.39%)
Nov 02, 2021 12.42 12.48 12.42 12.48 1,256 -0.12(-0.95%)
Nov 01, 2021 12.51 12.60 12.55 12.60 10,494 +0.05(+0.40%)
Oct 29, 2021 12.60 12.60 12.55 12.55 1,104 -0.05(-0.40%)
Oct 28, 2021 12.60 12.60 12.55 12.60 5,323 +0.00(+0.00%)
Oct 27, 2021 12.59 12.60 12.56 12.60 2,680 +0.00(+0.00%)
Oct 26, 2021 12.60 12.60 2,443 +0.00(+0.00%)
Oct 25, 2021 12.59 12.60 2,493 +0.00(+0.00%)
Oct 22, 2021 12.55 12.60 12.55 12.60 2,167 -0.03(-0.24%)
Oct 21, 2021 12.63 12.64 12.63 12.63 780 -0.00(-0.02%)
Oct 20, 2021 12.66 12.81 12.55 12.63 8,212 -0.19(-1.50%)
Oct 19, 2021 12.70 13.00 12.55 12.82 3,223 +0.13(+1.06%)
Oct 18, 2021 12.97 13.25 12.49 12.69 6,098 -0.46(-3.50%)
Oct 15, 2021 12.70 13.26 12.65 13.15 3,656 +0.17(+1.27%)
Oct 14, 2021 12.50 12.98 12.50 12.98 2,625 +0.58(+4.72%)
Oct 13, 2021 12.32 12.40 12.31 12.40 3,853 +0.10(+0.81%)
Oct 12, 2021 12.30 12.40 12.00 12.30 6,966 +0.11(+0.92%)
Oct 11, 2021 12.50 12.50 12.14 12.19 1,733 +0.19(+1.56%)
Oct 08, 2021 12.20 12.20 12.00 12.00 3,456 -0.20(-1.64%)
Oct 07, 2021 12.02 12.20 11.81 12.20 515 +0.20(+1.67%)
Oct 06, 2021 11.98 12.00 11.90 12.00 3,405 +0.00(+0.00%)
Oct 05, 2021 12.00 12.00 12.00 12.00 259 +0.27(+2.30%)
Oct 04, 2021 11.85 11.85 11.70 11.73 4,545 -0.31(-2.57%)
Oct 01, 2021 12.12 12.12 12.04 12.04 3,011 -0.07(-0.58%)
Sep 30, 2021 12.12 12.12 11.83 12.11 1,234 -0.01(-0.12%)
Sep 29, 2021 12.12 12.12 12.12 12.12 458 -0.22(-1.75%)
Sep 28, 2021 12.34 12.34 12.34 12.34 248 +0.52(+4.41%)
Sep 27, 2021 11.96 11.96 11.72 11.82 693 -0.53(-4.30%)
Sep 24, 2021 12.35 12.38 12.35 12.35 1,488 +0.30(+2.49%)
Sep 23, 2021 12.23 12.25 12.05 12.05 4,867 -0.14(-1.11%)
Sep 22, 2021 11.99 12.19 11.99 12.19 669 +0.25(+2.06%)
Sep 21, 2021 11.75 11.94 11.75 11.94 467 +0.73(+6.51%)
Sep 20, 2021 11.94 11.94 11.21 11.21 8,097 -0.65(-5.45%)
Sep 17, 2021 12.23 12.23 11.86 11.86 803 -0.32(-2.65%)
Sep 16, 2021 12.18 12.18 12.18 12.18 135 -0.07(-0.58%)
Sep 15, 2021 12.01 12.25 12.00 12.25 2,260 +0.12(+1.03%)
Sep 14, 2021 12.66 12.71 12.00 12.12 7,484 -0.58(-4.59%)
Sep 13, 2021 13.02 13.02 12.71 12.71 1,479 -0.28(-2.17%)
Sep 10, 2021 13.05 13.10 12.59 12.99 3,555 +0.03(+0.22%)
Sep 09, 2021 13.17 13.21 11.68 12.96 4,809 +0.46(+3.66%)
Sep 08, 2021 12.00 12.71 11.65 12.50 7,513 +0.88(+7.57%)
Sep 07, 2021 13.31 13.44 11.00 11.62 26,772 -1.96(-14.40%)
Sep 03, 2021 13.97 13.97 13.56 13.58 10,798 -0.58(-4.10%)
Sep 02, 2021 12.45 14.16 12.44 14.16 91,587 +1.86(+15.08%)
Sep 01, 2021 11.75 12.30 11.65 12.30 35,606 +0.70(+6.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.