Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	21.08	22.06	21.07	21.50	114,300	+0.44(+2.08%)
Dec 30, 2002	21.25	21.83	20.76	21.06	155,100	-0.38(-1.77%)
Dec 27, 2002	22.08	22.08	21.12	21.44	56,500	-0.68(-3.07%)
Dec 26, 2002	22.25	22.52	21.86	22.12	86,400	-0.14(-0.63%)
Dec 24, 2002	22.17	22.45	22.16	22.26	17,600	+0.19(+0.86%)
Dec 23, 2002	22.15	22.30	21.60	22.07	96,900	+0.08(+0.36%)
Dec 20, 2002	22.15	22.35	21.50	21.99	76,000	+0.07(+0.32%)
Dec 19, 2002	21.30	22.20	21.30	21.92	96,500	+0.86(+4.08%)
Dec 18, 2002	21.46	21.46	20.96	21.06	73,400	-0.56(-2.59%)
Dec 17, 2002	21.42	21.84	21.30	21.62	80,500	+0.21(+0.99%)
Dec 16, 2002	21.03	21.41	20.89	21.41	120,900	+0.05(+0.23%)
Dec 13, 2002	21.95	21.95	21.20	21.36	41,900	-0.52(-2.37%)
Dec 12, 2002	22.05	22.46	21.56	21.88	63,300	-0.34(-1.53%)
Dec 11, 2002	21.99	22.57	21.89	22.22	86,300	+0.19(+0.86%)
Dec 10, 2002	22.20	22.42	21.89	22.03	56,500	-0.05(-0.23%)
Dec 09, 2002	23.53	23.53	22.08	22.08	78,900	-1.29(-5.52%)
Dec 06, 2002	22.32	23.40	22.32	23.37	80,700	+0.66(+2.91%)
Dec 05, 2002	23.60	23.60	22.00	22.71	82,000	-0.69(-2.95%)
Dec 04, 2002	23.75	23.75	23.15	23.40	94,700	-0.62(-2.58%)
Dec 03, 2002	24.20	24.40	23.60	24.02	175,900	-0.46(-1.88%)
Dec 02, 2002	24.75	25.00	24.25	24.48	106,900	+0.12(+0.49%)
Nov 29, 2002	24.30	24.78	24.00	24.36	45,500	+0.21(+0.87%)
Nov 27, 2002	23.03	24.31	22.54	24.15	129,200	+0.99(+4.27%)
Nov 26, 2002	23.46	23.46	22.82	23.16	178,300	-0.10(-0.43%)
Nov 25, 2002	22.60	23.48	22.00	23.26	222,200	+0.91(+4.08%)
Nov 22, 2002	20.39	22.59	20.39	22.35	164,600	+1.85(+9.02%)
Nov 21, 2002	20.36	20.59	20.01	20.50	126,600	+0.25(+1.23%)
Nov 20, 2002	18.40	20.32	18.40	20.25	101,700	+1.69(+9.11%)
Nov 19, 2002	18.55	18.80	18.31	18.56	85,400	-0.01(-0.05%)
Nov 18, 2002	18.20	18.98	18.20	18.57	82,600	+0.42(+2.31%)
Nov 15, 2002	18.00	18.21	17.93	18.15	77,500	+0.27(+1.51%)
Nov 14, 2002	17.81	18.11	17.68	17.88	68,900	+0.21(+1.19%)
Nov 13, 2002	17.50	18.10	17.26	17.67	41,600	+0.01(+0.06%)
Nov 12, 2002	17.40	18.00	17.40	17.66	88,500	+0.23(+1.32%)
Nov 11, 2002	18.00	18.00	17.36	17.43	30,700	-0.72(-3.97%)
Nov 08, 2002	18.75	18.75	17.77	18.15	103,600	-0.35(-1.90%)
Nov 07, 2002	18.90	18.90	18.46	18.50	69,300	-0.34(-1.80%)
Nov 06, 2002	18.48	19.09	18.28	18.84	111,000	+0.62(+3.40%)
Nov 05, 2002	18.47	18.64	18.01	18.22	141,600	-0.06(-0.33%)
Nov 04, 2002	18.65	18.80	17.88	18.28	168,900	-0.08(-0.44%)
Nov 01, 2002	17.66	18.50	16.29	18.36	366,700	+0.54(+3.03%)
Oct 31, 2002	18.28	19.32	17.82	17.82	180,000	-0.46(-2.52%)
Oct 30, 2002	18.50	18.87	17.93	18.28	126,300	-0.47(-2.51%)
Oct 29, 2002	19.69	19.90	18.42	18.75	162,456	-1.06(-5.36%)
Oct 28, 2002	19.90	20.29	19.46	19.81	258,600	-0.06(-0.30%)
Oct 25, 2002	19.60	20.20	19.31	19.87	100,607	+0.41(+2.11%)
Oct 24, 2002	19.57	20.50	19.31	19.46	211,109	-0.11(-0.56%)
Oct 23, 2002	16.55	19.95	16.51	19.57	422,131	+3.03(+18.32%)
Oct 22, 2002	16.61	17.29	16.11	16.54	134,900	+0.53(+3.31%)
Oct 21, 2002	14.90	16.10	14.51	16.01	187,700	+1.23(+8.32%)
Oct 18, 2002	14.25	15.08	14.19	14.78	112,500	+0.50(+3.50%)
Oct 17, 2002	14.44	15.50	14.07	14.28	109,209	+0.29(+2.07%)
Oct 16, 2002	14.40	14.55	13.86	13.99	149,575	-0.10(-0.71%)
Oct 15, 2002	13.70	14.41	13.47	14.09	174,199	+0.96(+7.31%)
Oct 14, 2002	12.94	13.46	12.85	13.13	88,200	+0.20(+1.55%)
Oct 11, 2002	12.75	13.40	12.44	12.93	138,703	+0.63(+5.12%)
Oct 10, 2002	11.95	13.30	11.38	12.30	343,200	+0.40(+3.36%)
Oct 09, 2002	13.80	14.15	11.85	11.90	724,700	-2.05(-14.70%)
Oct 08, 2002	13.95	14.25	13.57	13.95	246,800	-0.06(-0.43%)
Oct 07, 2002	13.81	14.24	13.60	14.01	166,126	+0.01(+0.07%)
Oct 04, 2002	14.99	14.99	13.50	14.00	138,000	-0.99(-6.60%)
Oct 03, 2002	15.45	15.53	14.17	14.99	338,060	-0.33(-2.15%)
Oct 02, 2002	16.15	16.95	15.32	15.32	133,953	-0.82(-5.08%)

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.

Cerus Corp (NQ: CERS )

Historical Prices

Free News Feed