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

Cryo-Cell Intl Inc (NY: CCEL )

8.250 +0.270 (+3.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 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 (%)
Sep 29, 2023 5.570 5.690 5.130 5.260 21,639 -0.29(-5.23%)
Sep 28, 2023 5.420 5.704 5.370 5.550 9,040 +0.13(+2.40%)
Sep 27, 2023 5.220 5.610 5.200 5.420 22,551 +0.14(+2.65%)
Sep 26, 2023 5.350 5.500 5.170 5.280 14,514 +0.00(+0.00%)
Sep 25, 2023 5.300 5.150 5.150 5.280 18,365 -0.02(-0.38%)
Sep 22, 2023 5.280 5.530 5.110 5.300 12,581 +0.15(+2.91%)
Sep 21, 2023 5.420 5.450 5.050 5.150 21,994 -0.15(-2.83%)
Sep 20, 2023 5.260 5.520 5.190 5.300 20,214 +0.04(+0.76%)
Sep 19, 2023 5.250 5.590 5.210 5.260 16,424 -0.06(-1.13%)
Sep 18, 2023 5.260 5.560 5.077 5.320 23,617 +0.19(+3.70%)
Sep 15, 2023 5.000 5.290 4.940 5.130 18,427 +0.10(+1.99%)
Sep 14, 2023 5.470 5.470 4.850 5.030 22,380 -0.26(-4.91%)
Sep 13, 2023 5.752 5.752 5.290 5.290 28,675 -0.24(-4.34%)
Sep 12, 2023 5.900 5.900 5.530 5.530 3,388 -0.32(-5.47%)
Sep 08, 2023 5.850 869 -0.05(-0.85%)
Sep 07, 2023 5.950 6.000 5.820 5.900 7,796 +0.01(+0.17%)
Sep 06, 2023 6.100 6.100 5.890 5.890 5,238 -0.21(-3.44%)
Sep 05, 2023 5.970 6.150 5.960 6.100 6,095 +0.21(+3.57%)
Sep 01, 2023 6.100 6.100 5.890 5.890 2,928 -0.11(-1.75%)
Aug 31, 2023 6.000 6.080 5.890 5.995 4,865 -0.00(-0.07%)
Aug 30, 2023 5.870 6.100 5.870 5.999 4,356 +0.13(+2.20%)
Aug 29, 2023 5.920 6.000 5.710 5.870 9,997 +0.06(+1.03%)
Aug 28, 2023 5.800 6.260 5.770 5.810 14,455 -0.10(-1.69%)
Aug 25, 2023 5.890 6.010 5.890 5.910 2,654 -0.09(-1.50%)
Aug 24, 2023 5.890 6.000 5.895 6.000 1,457 +0.00(+0.02%)
Aug 23, 2023 5.720 5.999 5.720 5.999 353 +0.09(+1.50%)
Aug 22, 2023 5.750 5.970 5.690 5.910 2,377 +0.04(+0.68%)
Aug 21, 2023 5.790 6.200 5.600 5.870 39,813 -0.07(-1.18%)
Aug 18, 2023 5.880 5.940 5.570 5.940 7,466 -0.01(-0.17%)
Aug 17, 2023 5.720 5.950 5.680 5.950 839 +0.27(+4.75%)
Aug 16, 2023 5.650 5.680 5.650 5.680 1,229 +0.13(+2.41%)
Aug 15, 2023 5.680 5.790 5.546 5.546 3,151 -0.14(-2.39%)
Aug 14, 2023 5.480 5.950 5.480 5.682 21,570 -0.32(-5.29%)
Aug 11, 2023 5.780 6.120 5.750 5.999 6,257 -0.00(-0.02%)
Aug 10, 2023 5.650 6.007 5.473 6.000 10,869 +0.37(+6.57%)
Aug 09, 2023 5.630 5.630 5.630 5.630 627 -0.16(-2.76%)
Aug 08, 2023 5.930 5.930 5.570 5.790 4,755 +0.11(+1.94%)
Aug 07, 2023 5.750 5.750 5.650 5.680 1,469 -0.07(-1.22%)
Aug 04, 2023 5.630 5.900 5.535 5.750 2,171 +0.04(+0.70%)
Aug 03, 2023 5.670 5.750 5.524 5.710 4,093 +0.11(+1.92%)
Aug 02, 2023 5.730 5.860 5.420 5.603 10,203 -0.01(-0.13%)
Aug 01, 2023 6.210 6.210 5.525 5.610 31,357 -0.08(-1.41%)
Jul 31, 2023 5.700 5.960 5.300 5.690 35,064 +0.11(+1.97%)
Jul 28, 2023 5.490 6.450 5.468 5.580 17,147 +0.01(+0.18%)
Jul 27, 2023 5.910 6.080 5.420 5.570 12,230 -0.43(-7.17%)
Jul 26, 2023 5.780 6.090 5.504 6.000 15,132 -0.14(-2.28%)
Jul 25, 2023 5.880 6.140 5.630 6.140 28,666 +0.27(+4.60%)
Jul 24, 2023 5.900 6.070 5.870 5.870 12,025 -0.15(-2.49%)
Jul 21, 2023 6.310 6.310 6.020 6.020 4,369 -0.13(-2.11%)
Jul 20, 2023 6.320 6.420 6.010 6.150 6,281 -0.16(-2.54%)
Jul 19, 2023 6.620 6.620 6.140 6.310 13,191 -0.14(-2.17%)
Jul 18, 2023 6.050 6.720 5.826 6.450 25,015 +0.45(+7.50%)
Jul 17, 2023 6.610 6.610 5.769 6.000 19,290 -0.63(-9.50%)
Jul 14, 2023 6.860 6.860 6.470 6.630 15,450 -0.09(-1.34%)
Jul 13, 2023 6.810 7.010 6.520 6.720 19,543 -0.32(-4.55%)
Jul 12, 2023 6.700 7.040 6.455 7.040 16,070 +0.15(+2.18%)
Jul 11, 2023 6.610 6.990 6.400 6.890 23,410 +0.12(+1.77%)
Jul 10, 2023 6.570 7.250 6.310 6.770 37,126 +0.27(+4.15%)
Jul 07, 2023 6.380 6.520 6.070 6.500 7,091 +0.50(+8.25%)
Jul 06, 2023 6.340 6.440 6.000 6.005 9,413 -0.39(-6.03%)
Jul 05, 2023 6.290 6.390 6.125 6.390 3,546 -0.01(-0.16%)
Jul 03, 2023 6.560 6.560 5.950 6.400 10,747 +0.32(+5.25%)
Jun 30, 2023 6.010 6.250 5.930 6.081 10,098 +0.01(+0.17%)
Jun 29, 2023 6.270 6.270 5.890 6.070 11,892 +0.07(+1.17%)
Jun 28, 2023 6.340 6.340 5.980 6.000 5,964 -0.24(-3.85%)
Jun 27, 2023 5.850 6.320 5.660 6.240 16,069 +0.24(+4.00%)
Jun 26, 2023 6.120 6.330 5.834 6.000 9,449 -0.24(-3.85%)
Jun 23, 2023 5.760 6.280 5.760 6.240 16,330 +0.05(+0.81%)
Jun 22, 2023 6.400 6.430 5.930 6.190 7,978 -0.01(-0.16%)
Jun 21, 2023 5.700 6.369 5.700 6.200 11,639 +0.30(+5.08%)
Jun 20, 2023 6.200 6.330 5.650 5.900 7,207 -0.14(-2.32%)
Jun 16, 2023 6.300 6.300 5.640 6.040 10,928 +0.04(+0.67%)
Jun 15, 2023 6.030 6.030 5.410 6.000 7,803 +1.15(+23.71%)
May 08, 2023 4.720 4.850 4.720 4.850 1,235 -0.02(-0.41%)
May 05, 2023 5.000 5.006 4.720 4.870 5,154 -0.13(-2.60%)
May 04, 2023 5.010 5.069 5.000 5.000 6,108 -0.28(-5.30%)
May 03, 2023 6.170 6.170 5.000 5.280 8,730 -0.33(-5.88%)
May 02, 2023 5.670 5.910 5.100 5.610 22,809 -0.73(-11.51%)
May 01, 2023 6.590 6.710 6.116 6.340 16,468 +0.09(+1.44%)
Apr 28, 2023 6.000 6.350 5.770 6.250 12,940 +0.56(+9.84%)
Apr 27, 2023 5.610 5.980 5.320 5.690 23,404 +0.36(+6.75%)
Apr 26, 2023 4.500 5.470 4.500 5.330 17,243 +1.18(+28.43%)
Apr 25, 2023 4.400 4.820 4.150 4.150 11,926 -0.11(-2.58%)
Apr 24, 2023 3.950 4.370 3.865 4.260 8,707 +0.55(+14.74%)
Apr 21, 2023 3.690 3.713 3.690 3.713 1,247 +0.09(+2.56%)
Apr 20, 2023 3.870 3.870 3.620 3.620 1,987 -0.05(-1.36%)
Apr 19, 2023 3.665 3.680 3.665 3.670 534 +0.08(+2.31%)
Apr 18, 2023 3.540 3.820 3.540 3.587 1,977 +0.04(+1.10%)
Apr 17, 2023 3.450 3.548 3.450 3.548 4,297 -0.00(-0.06%)
Apr 14, 2023 3.550 3.550 3.550 3.550 800 -0.29(-7.54%)
Apr 13, 2023 3.615 3.890 3.530 3.840 3,575 +0.13(+3.50%)
Apr 12, 2023 3.640 3.710 3.520 3.710 1,084 +0.24(+6.92%)
Apr 11, 2023 3.774 3.782 3.410 3.470 5,055 -0.15(-4.14%)
Apr 10, 2023 3.620 3.735 3.620 3.620 3,268 +0.17(+4.93%)
Apr 06, 2023 3.450 3.450 3.450 3.450 710 +0.14(+4.27%)
Apr 05, 2023 3.320 3.800 3.270 3.309 7,316 +0.15(+4.71%)
Apr 04, 2023 3.200 3.300 3.150 3.160 16,153 -0.04(-1.25%)
Apr 03, 2023 3.020 3.240 3.000 3.200 10,706 +0.18(+5.96%)
Mar 31, 2023 3.033 3.110 3.020 3.020 9,316 -0.02(-0.65%)
Mar 30, 2023 3.010 3.064 2.950 3.040 4,446 -0.01(-0.33%)
Mar 29, 2023 3.140 3.140 3.050 3.050 2,213 +0.08(+2.69%)
Mar 28, 2023 2.930 3.150 2.861 2.970 5,242 -0.17(-5.30%)
Mar 27, 2023 2.850 3.136 2.850 3.136 6,866 +0.08(+2.49%)
Mar 24, 2023 3.060 3.060 3.060 3.060 249 -0.06(-1.96%)
Mar 23, 2023 3.000 3.121 2.690 3.121 62,508 +0.02(+0.68%)
Mar 22, 2023 3.160 3.160 3.100 3.100 1,333 +0.04(+1.31%)
Mar 21, 2023 3.270 3.360 3.060 3.060 3,687 -0.13(-4.08%)
Mar 20, 2023 3.200 3.780 3.000 3.190 39,922 -0.02(-0.62%)
Mar 17, 2023 3.500 3.580 3.140 3.210 49,044 -0.29(-8.29%)
Mar 16, 2023 3.780 3.780 3.420 3.500 5,873 -0.28(-7.41%)
Mar 15, 2023 3.500 3.840 3.500 3.780 10,109 +0.54(+16.67%)
Mar 14, 2023 3.670 3.670 3.100 3.240 27,966 -0.46(-12.43%)
Mar 13, 2023 3.890 3.890 3.700 3.700 1,780 +0.00(+0.00%)
Mar 10, 2023 3.610 3.940 3.610 3.700 2,465 +0.10(+2.78%)
Mar 09, 2023 3.950 3.974 3.600 3.600 27,011 -0.33(-8.40%)
Mar 08, 2023 3.780 3.930 3.780 3.930 1,018 +0.17(+4.52%)
Mar 07, 2023 4.050 4.060 3.760 3.760 11,788 +0.05(+1.31%)
Mar 06, 2023 3.800 3.849 3.712 3.712 3,395 -0.17(-4.34%)
Mar 03, 2023 3.800 4.030 3.800 3.880 2,974 +0.04(+1.04%)
Mar 02, 2023 4.060 4.060 3.800 3.840 12,633 +0.02(+0.52%)
Mar 01, 2023 4.020 4.320 3.820 3.820 78,442 +0.00(+0.00%)
Feb 28, 2023 4.030 4.030 3.820 3.820 1,287 -0.03(-0.78%)
Feb 27, 2023 4.040 4.040 3.820 3.850 4,260 +0.02(+0.52%)
Feb 24, 2023 3.860 3.870 3.830 3.830 2,760 -0.10(-2.54%)
Feb 23, 2023 4.030 4.040 3.930 3.930 1,779 +0.11(+2.88%)
Feb 22, 2023 3.910 3.910 3.820 3.820 1,220 -0.17(-4.26%)
Feb 21, 2023 4.030 4.050 3.840 3.990 9,464 +0.13(+3.37%)
Feb 16, 2023 3.860 107 +0.03(+0.78%)
Feb 15, 2023 3.910 3.934 3.810 3.830 16,132 -0.08(-2.05%)
Feb 14, 2023 3.980 3.980 3.910 3.910 6,696 +0.00(+0.00%)
Feb 13, 2023 3.935 3.960 3.910 3.910 2,220 -0.04(-1.01%)
Feb 10, 2023 3.950 3.950 3.950 3.950 5,738 +0.00(+0.00%)
Feb 09, 2023 3.960 4.021 3.950 3.950 4,846 -0.03(-0.75%)
Feb 08, 2023 4.000 4.000 3.980 3.980 3,616 -0.01(-0.25%)
Feb 07, 2023 4.020 4.024 3.990 3.990 1,395 -0.02(-0.50%)
Feb 06, 2023 4.040 4.040 4.000 4.010 3,372 +0.02(+0.50%)
Feb 03, 2023 4.020 4.050 3.990 3.990 6,011 -0.03(-0.75%)
Feb 02, 2023 4.030 4.110 4.010 4.020 3,147 -0.01(-0.25%)
Feb 01, 2023 4.030 4.081 4.030 4.030 2,443 -0.01(-0.25%)
Jan 31, 2023 4.140 4.140 4.010 4.040 3,831 -0.05(-1.19%)
Jan 30, 2023 4.170 4.170 4.089 4.089 613 +0.06(+1.46%)
Jan 27, 2023 4.720 4.720 4.000 4.030 37,842 -0.30(-6.93%)
Jan 26, 2023 4.270 4.330 4.260 4.330 1,229 +0.06(+1.41%)
Jan 25, 2023 4.370 4.390 4.270 4.270 1,961 -0.01(-0.23%)
Jan 24, 2023 4.415 4.470 4.260 4.280 20,879 -0.08(-1.83%)
Jan 23, 2023 4.490 4.530 4.290 4.360 6,392 +0.08(+1.87%)
Jan 20, 2023 4.360 4.840 4.260 4.280 6,019 -0.14(-3.10%)
Jan 19, 2023 4.350 4.734 4.260 4.417 5,606 +0.15(+3.44%)
Jan 18, 2023 4.420 4.585 4.260 4.270 2,576 -0.05(-1.16%)
Jan 17, 2023 4.700 4.700 4.240 4.320 12,770 -0.30(-6.54%)
Jan 13, 2023 4.400 4.632 4.400 4.622 3,137 +0.07(+1.59%)
Jan 11, 2023 4.550 149 -0.06(-1.30%)
Jan 10, 2023 4.620 4.790 4.603 4.610 2,302 -0.05(-1.07%)
Jan 09, 2023 4.295 4.697 4.295 4.660 8,555 +0.42(+9.91%)
Jan 06, 2023 4.160 4.360 4.160 4.240 3,311 -0.06(-1.50%)
Jan 05, 2023 4.300 4.304 4.300 4.304 658 +0.01(+0.22%)
Jan 04, 2023 4.322 4.322 4.295 4.295 957 -0.04(-1.04%)
Jan 03, 2023 4.265 4.340 4.265 4.340 1,846 +0.11(+2.60%)
Dec 30, 2022 4.190 4.230 4.150 4.230 7,101 +0.09(+2.17%)
Dec 29, 2022 4.120 4.300 4.100 4.140 16,191 +0.02(+0.49%)
Dec 28, 2022 4.170 4.170 4.100 4.120 5,666 -0.08(-1.90%)
Dec 27, 2022 4.253 4.253 4.150 4.200 2,732 -0.10(-2.33%)
Dec 23, 2022 4.320 4.380 4.300 4.300 1,893 +0.11(+2.72%)
Dec 22, 2022 4.170 4.390 4.150 4.186 14,116 +0.02(+0.39%)
Dec 21, 2022 4.344 4.387 4.170 4.170 5,649 -0.23(-5.23%)
Dec 20, 2022 4.400 4.400 4.400 4.400 2,712 +0.05(+1.15%)
Dec 19, 2022 4.350 4.350 4.350 4.350 2,039 +0.12(+2.84%)
Dec 16, 2022 4.210 4.260 4.160 4.230 4,510 +0.01(+0.24%)
Dec 15, 2022 4.510 4.540 4.180 4.220 9,608 -0.10(-2.31%)
Dec 14, 2022 4.360 4.500 4.200 4.320 19,566 -0.03(-0.69%)
Dec 13, 2022 4.640 4.710 4.350 4.350 2,716 -0.05(-1.14%)
Dec 12, 2022 4.480 4.480 4.300 4.400 1,945 +0.01(+0.23%)
Dec 09, 2022 4.470 4.490 4.390 4.390 1,402 -0.09(-2.01%)
Dec 08, 2022 4.390 4.690 4.380 4.480 4,778 +0.18(+4.19%)
Dec 07, 2022 4.490 4.700 4.300 4.300 6,108 -0.17(-3.80%)
Dec 06, 2022 4.430 4.610 4.280 4.470 15,362 +0.12(+2.76%)
Dec 05, 2022 4.560 4.870 4.350 4.350 24,170 -0.15(-3.33%)
Dec 02, 2022 4.795 4.795 4.500 4.500 7,302 -0.09(-1.96%)
Dec 01, 2022 4.460 4.590 4.460 4.590 522 +0.22(+5.03%)
Nov 30, 2022 4.560 4.570 4.330 4.370 21,863 -0.19(-4.17%)
Nov 29, 2022 4.570 4.753 4.560 4.560 1,571 +0.02(+0.44%)
Nov 28, 2022 4.800 4.800 4.540 4.540 919 -0.35(-7.16%)
Nov 25, 2022 5.000 5.000 4.890 4.890 2,534 +0.05(+1.03%)
Nov 22, 2022 4.840 46 +0.11(+2.33%)
Nov 21, 2022 4.730 4.730 4.730 4.730 1,015 -0.17(-3.47%)
Nov 18, 2022 4.900 4.900 4.900 4.900 1,889 +0.00(+0.00%)
Nov 17, 2022 4.950 5.070 4.830 4.900 1,708 -0.09(-1.80%)
Nov 16, 2022 5.000 5.140 4.990 4.990 2,948 +0.06(+1.22%)
Nov 15, 2022 4.800 4.970 4.750 4.930 18,848 +0.01(+0.20%)
Nov 14, 2022 4.770 5.240 4.750 4.920 29,140 +0.15(+3.14%)
Nov 11, 2022 5.280 5.280 4.770 4.770 26,289 -0.18(-3.64%)
Nov 10, 2022 4.910 4.975 4.900 4.950 8,604 +0.18(+3.77%)
Nov 08, 2022 4.770 83 -0.46(-8.80%)
Nov 07, 2022 5.080 5.250 5.000 5.230 2,884 +0.15(+2.95%)
Nov 04, 2022 5.150 5.300 4.810 5.080 11,472 +0.27(+5.61%)
Nov 03, 2022 4.680 5.150 4.680 4.810 6,311 -0.09(-1.84%)
Nov 02, 2022 4.930 5.021 4.900 4.900 3,116 -0.02(-0.41%)
Nov 01, 2022 5.050 5.150 4.920 4.920 8,558 -0.07(-1.40%)
Oct 31, 2022 5.020 5.500 4.990 4.990 9,965 +0.04(+0.81%)
Oct 28, 2022 5.100 5.610 4.950 4.950 12,835 -0.07(-1.39%)
Oct 27, 2022 5.020 5.460 5.000 5.020 7,756 +0.21(+4.37%)
Oct 26, 2022 5.270 5.341 4.810 4.810 2,074 -0.47(-8.97%)
Oct 25, 2022 5.050 5.284 4.870 5.284 1,941 +0.35(+7.07%)
Oct 24, 2022 5.012 5.080 4.800 4.935 1,028 -0.23(-4.36%)
Oct 21, 2022 5.190 5.190 5.160 5.160 916 -0.10(-1.90%)
Oct 20, 2022 4.940 5.260 4.937 5.260 1,599 +0.23(+4.57%)
Oct 19, 2022 5.280 5.300 5.000 5.030 23,180 -0.07(-1.37%)
Oct 18, 2022 5.000 5.100 5.000 5.100 1,218 +0.10(+2.00%)
Oct 17, 2022 5.100 5.180 5.000 5.000 8,518 -0.15(-2.91%)
Oct 14, 2022 5.300 5.300 5.150 5.150 901 +0.00(+0.00%)
Oct 13, 2022 5.290 5.630 5.150 5.150 2,426 -0.02(-0.39%)
Oct 12, 2022 5.422 5.422 5.120 5.170 3,403 +0.07(+1.37%)
Oct 11, 2022 5.330 5.717 5.100 5.100 11,338 -0.28(-5.22%)
Oct 10, 2022 5.381 5.381 5.381 5.381 704 +0.13(+2.49%)
Oct 07, 2022 5.250 5.250 5.250 5.250 232 -0.32(-5.76%)
Oct 06, 2022 5.571 5.571 5.571 5.571 496 +0.31(+5.91%)
Oct 05, 2022 5.300 5.796 5.250 5.260 2,415 -0.04(-0.75%)
Oct 04, 2022 5.870 5.910 5.100 5.300 31,551 -1.20(-18.46%)
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.