ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cryo-Cell Intl Inc (NY: CCEL )

8.290 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 8.010 8.810 8.010 8.290 3,172 -0.75(-8.30%)
Jun 21, 2024 8.120 9.040 8.015 9.040 6,315 +0.59(+6.98%)
Jun 20, 2024 8.490 8.490 8.100 8.450 1,574 +0.33(+4.06%)
Jun 18, 2024 8.040 8.600 8.040 8.120 3,040 -0.17(-2.05%)
Jun 17, 2024 7.950 8.650 7.416 8.290 11,327 +0.03(+0.36%)
Jun 14, 2024 8.390 8.920 8.150 8.260 2,517 +0.09(+1.10%)
Jun 13, 2024 8.260 8.550 7.810 8.170 15,701 -0.08(-0.97%)
Jun 12, 2024 7.420 8.720 7.420 8.250 18,000 +0.27(+3.38%)
Jun 11, 2024 8.310 8.500 7.950 7.980 4,238 -0.29(-3.51%)
Jun 10, 2024 8.920 9.200 8.270 8.270 5,825 -0.95(-10.30%)
Jun 07, 2024 8.540 9.250 8.520 9.220 8,812 +0.28(+3.13%)
Jun 06, 2024 8.600 8.940 8.260 8.940 7,289 +0.45(+5.30%)
Jun 05, 2024 8.790 8.810 7.935 8.490 9,526 -0.14(-1.62%)
Jun 04, 2024 8.200 8.710 7.277 8.630 14,363 +0.22(+2.62%)
Jun 03, 2024 8.640 8.640 7.410 8.410 27,364 +0.19(+2.31%)
May 31, 2024 9.020 9.140 8.199 8.220 22,182 -0.59(-6.70%)
May 30, 2024 9.010 9.300 8.810 8.810 5,711 -0.39(-4.24%)
May 29, 2024 9.150 9.230 9.070 9.200 4,250 +0.02(+0.22%)
May 28, 2024 9.120 9.490 9.070 9.180 8,494 +0.14(+1.55%)
May 24, 2024 9.400 9.400 9.000 9.040 26,060 -0.10(-1.09%)
May 23, 2024 9.200 9.380 8.957 9.140 19,948 +0.07(+0.77%)
May 22, 2024 9.000 9.070 8.931 9.070 2,616 +0.06(+0.67%)
May 21, 2024 8.980 9.010 8.810 9.010 1,150 +0.07(+0.78%)
May 20, 2024 9.040 9.135 8.940 8.940 2,357 -0.06(-0.67%)
May 17, 2024 9.050 9.150 9.000 9.000 2,951 -0.13(-1.42%)
May 16, 2024 9.260 9.260 9.000 9.130 8,082 -0.25(-2.67%)
May 15, 2024 8.980 9.498 8.980 9.380 13,215 +0.19(+2.07%)
May 14, 2024 9.135 9.370 8.726 9.190 27,606 +0.25(+2.80%)
May 13, 2024 9.160 9.160 8.700 8.940 9,436 +0.04(+0.45%)
May 10, 2024 8.735 9.000 8.505 8.900 11,215 -0.10(-1.11%)
May 09, 2024 8.760 9.112 8.480 9.000 25,784 +0.26(+2.97%)
May 08, 2024 8.560 8.990 8.560 8.740 14,233 +0.11(+1.27%)
May 07, 2024 8.490 9.000 8.480 8.630 7,040 +0.00(+0.00%)
May 06, 2024 9.110 9.180 8.573 8.630 15,432 -0.30(-3.36%)
May 03, 2024 8.370 9.171 8.370 8.930 22,558 +0.36(+4.20%)
May 02, 2024 8.300 8.590 8.262 8.570 8,380 +0.28(+3.38%)
May 01, 2024 8.230 8.550 8.005 8.290 9,392 -0.02(-0.24%)
Apr 30, 2024 8.210 8.400 8.170 8.310 7,552 -0.08(-0.95%)
Apr 29, 2024 8.190 8.670 8.190 8.390 6,359 -0.06(-0.71%)
Apr 26, 2024 8.100 8.610 7.909 8.450 21,859 +0.65(+8.33%)
Apr 25, 2024 7.800 7.900 7.750 7.800 3,520 -0.07(-0.89%)
Apr 24, 2024 7.700 7.900 7.700 7.870 3,379 +0.15(+1.94%)
Apr 23, 2024 7.755 7.840 7.500 7.720 3,730 -0.20(-2.53%)
Apr 22, 2024 7.910 8.140 7.635 7.920 9,407 +0.42(+5.60%)
Apr 19, 2024 7.800 8.050 6.820 7.500 22,984 +0.13(+1.76%)
Apr 18, 2024 6.820 7.800 6.790 7.370 21,549 +0.62(+9.19%)
Apr 17, 2024 6.950 6.976 6.510 6.750 10,928 +0.05(+0.75%)
Apr 16, 2024 7.020 7.017 6.600 6.700 10,244 -0.38(-5.37%)
Apr 15, 2024 6.870 7.260 6.540 7.080 7,953 -0.13(-1.80%)
Apr 12, 2024 7.160 7.350 7.050 7.210 5,865 -0.06(-0.87%)
Apr 11, 2024 7.320 7.380 7.240 7.273 10,130 -0.19(-2.51%)
Apr 10, 2024 7.500 7.550 7.330 7.460 5,139 +0.05(+0.74%)
Apr 09, 2024 7.400 7.440 7.330 7.405 871 -0.09(-1.27%)
Apr 08, 2024 7.450 7.500 7.450 7.500 1,404 +0.07(+0.94%)
Apr 05, 2024 7.490 7.490 7.430 7.430 933 +0.08(+1.09%)
Apr 04, 2024 7.360 7.360 7.175 7.350 25,872 -0.21(-2.78%)
Apr 03, 2024 7.680 7.680 7.500 7.560 1,422 +0.07(+0.93%)
Apr 02, 2024 7.390 7.490 7.300 7.490 9,671 +0.03(+0.38%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.