Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2002	16.82	17.49	16.14	16.14	170,876	-0.53(-3.18%)
Sep 30, 2002	15.92	16.87	14.79	16.67	300,200	+0.57(+3.54%)
Sep 27, 2002	16.45	16.91	15.72	16.10	173,100	-0.44(-2.66%)
Sep 26, 2002	17.18	17.63	16.06	16.54	106,300	-0.48(-2.82%)
Sep 25, 2002	16.35	17.12	15.73	17.02	117,339	+0.73(+4.48%)
Sep 24, 2002	15.66	16.30	15.51	16.29	12,830,000	-0.11(-0.67%)
Sep 23, 2002	16.85	16.85	16.03	16.40	97,700	-0.85(-4.93%)
Sep 20, 2002	17.20	17.66	16.34	17.25	118,692	+0.55(+3.29%)
Sep 19, 2002	17.09	17.40	16.61	16.70	165,000	-0.64(-3.69%)
Sep 18, 2002	17.27	17.91	17.09	17.34	102,680	-0.04(-0.24%)
Sep 17, 2002	18.27	18.98	17.26	17.38	10,840,000	-0.17(-0.97%)
Sep 16, 2002	17.70	17.90	17.48	17.55	128,523	-0.35(-1.96%)
Sep 13, 2002	16.85	18.09	16.84	17.90	126,814	+0.23(+1.30%)
Sep 12, 2002	17.60	17.93	17.23	17.67	99,511	-0.32(-1.78%)
Sep 11, 2002	17.55	19.19	17.42	17.99	131,800	+0.76(+4.41%)
Sep 10, 2002	16.80	17.58	16.45	17.23	146,300	+0.28(+1.65%)
Sep 09, 2002	16.53	16.98	15.71	16.95	18,940,000	-0.08(-0.47%)
Sep 06, 2002	16.75	17.28	16.55	17.03	176,299	+0.68(+4.17%)
Sep 05, 2002	16.70	16.75	15.57	16.35	151,200	-1.02(-5.88%)
Sep 04, 2002	16.35	17.75	16.05	17.37	258,500	+0.57(+3.39%)
Sep 03, 2002	17.25	17.25	16.05	16.80	263,100	-0.55(-3.17%)
Aug 30, 2002	18.43	18.43	17.35	17.35	126,600	-1.09(-5.91%)
Aug 29, 2002	18.31	18.91	18.00	18.44	113,496	-0.11(-0.59%)
Aug 28, 2002	19.53	19.53	18.55	18.55	117,283	-0.45(-2.37%)
Aug 27, 2002	20.30	20.30	18.85	19.00	13,360,000	-1.53(-7.45%)
Aug 26, 2002	20.60	20.64	19.45	20.53	91,026	+0.06(+0.29%)
Aug 23, 2002	20.72	22.09	20.06	20.47	158,500	-1.18(-5.45%)
Aug 22, 2002	19.35	21.99	19.32	21.65	351,429	+1.86(+9.40%)
Aug 21, 2002	20.07	20.07	18.99	19.79	168,410	+0.63(+3.29%)
Aug 20, 2002	19.32	19.93	18.84	19.16	160,897	-0.60(-3.04%)
Aug 16, 2002	18.80	19.76	18.06	19.76	170,350	+1.56(+8.57%)
Aug 15, 2002	17.90	19.30	17.50	18.20	258,782	+0.64(+3.64%)
Aug 14, 2002	17.66	18.25	17.10	17.56	297,500	+0.09(+0.52%)
Aug 13, 2002	20.01	20.15	16.96	17.47	1,465,008	-2.59(-12.91%)
Aug 12, 2002	19.80	20.31	19.80	20.06	80,374	-0.05(-0.25%)
Aug 07, 2002	21.45	21.80	19.36	20.11	239,700	-0.94(-4.47%)
Aug 06, 2002	20.51	21.29	20.12	21.05	466,000	+0.67(+3.29%)
Aug 05, 2002	22.70	23.25	19.88	20.38	339,524	-2.87(-12.34%)
Aug 02, 2002	24.54	24.84	23.15	23.25	209,792	-1.31(-5.33%)
Aug 01, 2002	27.00	27.25	24.25	24.56	810,999	-3.99(-13.98%)
Jul 31, 2002	27.80	30.38	27.80	28.55	429,845	+0.75(+2.70%)
Jul 30, 2002	26.38	28.19	25.38	27.80	251,000	+1.50(+5.70%)
Jul 29, 2002	26.30	26.48	24.51	26.30	346,022	+1.08(+4.28%)
Jul 26, 2002	27.50	27.50	25.22	25.22	194,426	-1.74(-6.45%)
Jul 25, 2002	26.55	28.65	26.48	26.96	149,901	+0.41(+1.54%)
Jul 24, 2002	24.09	27.28	23.12	26.55	391,901	+2.45(+10.17%)
Jul 23, 2002	26.66	26.75	24.00	24.10	284,806	-2.57(-9.64%)
Jul 22, 2002	26.26	26.93	26.00	26.67	149,600	-0.28(-1.04%)
Jul 19, 2002	27.51	27.80	26.31	26.95	215,000	-2.90(-9.72%)
Jul 17, 2002	29.96	30.32	29.05	29.85	160,500	+3.00(+11.17%)
Jul 12, 2002	26.87	28.00	25.91	26.85	304,800	-0.16(-0.59%)
Jul 11, 2002	24.70	27.56	23.65	27.01	554,300	+1.67(+6.59%)
Jul 10, 2002	27.59	27.71	24.76	25.34	378,100	-2.67(-9.53%)
Jul 09, 2002	29.70	30.41	27.01	28.01	192,500	-1.28(-4.37%)
Jul 08, 2002	28.82	30.48	27.46	29.29	284,600	+0.47(+1.63%)
Jul 05, 2002	28.27	30.02	28.24	28.82	196,400	+0.47(+1.66%)
Jul 04, 2002	30.07	30.07	27.50	28.35	566,900	+0.00(+0.00%)
Jul 03, 2002	30.07	30.07	27.50	28.35	566,900	-2.01(-6.62%)
Jul 02, 2002	32.41	32.41	30.10	30.36	353,700	-2.26(-6.93%)
Jul 01, 2002	33.87	33.88	32.10	32.62	341,500	-1.26(-3.72%)
Jun 28, 2002	32.77	34.37	32.04	33.88	286,100	+1.41(+4.34%)
Jun 27, 2002	31.89	32.74	31.85	32.47	111,600	+0.29(+0.90%)
Jun 26, 2002	30.89	32.18	29.79	32.18	346,100	+0.50(+1.58%)
Jun 25, 2002	32.16	32.92	31.50	31.68	195,500	-1.50(-4.52%)
Jun 21, 2002	34.28	34.67	34.18	33.18	258,100	-1.02(-2.98%)
Jun 20, 2002	35.55	35.76	34.20	34.20	355,600	-1.42(-3.99%)
Jun 19, 2002	35.09	36.66	35.09	35.62	164,900	-0.07(-0.19%)
Jun 18, 2002	35.70	37.10	35.07	35.69	318,100	-0.18(-0.50%)
Jun 17, 2002	32.94	36.44	32.44	35.87	501,700	+2.99(+9.10%)
Jun 14, 2002	31.09	32.88	30.60	32.88	431,700	-0.55(-1.65%)
Jun 12, 2002	32.66	33.44	30.28	33.43	369,200	+1.08(+3.34%)
Jun 11, 2002	33.97	35.25	31.66	32.35	373,900	-2.50(-7.17%)
Jun 10, 2002	34.55	36.00	34.22	34.85	278,900	-0.93(-2.60%)
Jun 07, 2002	32.60	36.00	31.29	35.78	1,005,100	+2.18(+6.49%)
Jun 06, 2002	36.56	36.70	33.10	33.60	660,200	-3.42(-9.24%)
Jun 05, 2002	38.02	38.60	36.50	37.02	609,200	-6.21(-14.37%)
May 31, 2002	41.60	43.92	41.60	43.23	149,800	-0.24(-0.55%)
May 28, 2002	44.95	45.00	41.54	43.47	296,900	-0.93(-2.09%)
May 27, 2002	44.75	45.74	44.40	44.40	138,900	+0.00(+0.00%)
May 24, 2002	44.75	45.74	44.40	44.40	138,900	-1.17(-2.57%)
May 23, 2002	44.29	45.69	44.28	45.57	92,300	+0.73(+1.63%)
May 22, 2002	45.66	45.93	44.03	44.84	82,300	-1.11(-2.42%)
May 21, 2002	46.01	46.01	45.58	45.95	138,200	-0.23(-0.50%)
May 20, 2002	46.97	46.97	45.02	46.18	97,900	-0.80(-1.70%)
May 17, 2002	46.89	47.25	46.31	46.98	73,000	+0.89(+1.93%)
May 16, 2002	47.85	47.85	45.07	46.09	148,600	-1.42(-2.99%)
May 15, 2002	47.35	49.69	46.22	47.51	114,800	+0.77(+1.65%)
May 14, 2002	46.00	47.75	46.00	46.74	206,500	+0.75(+1.63%)
May 13, 2002	46.45	47.50	45.52	45.99	123,400	-0.51(-1.10%)
May 10, 2002	48.21	48.24	44.17	46.50	172,700	-1.70(-3.53%)
May 09, 2002	48.13	48.61	47.70	48.20	65,300	+0.06(+0.12%)
May 08, 2002	47.37	49.48	47.36	48.14	146,900	+0.79(+1.67%)
May 07, 2002	47.38	48.30	46.90	47.35	145,800	-0.01(-0.02%)
May 06, 2002	49.00	49.44	47.29	47.36	92,200	-1.64(-3.35%)
May 03, 2002	49.00	49.98	48.95	49.00	48,200	-0.07(-0.14%)
May 02, 2002	49.93	50.40	49.02	49.07	124,200	-0.83(-1.66%)
May 01, 2002	51.10	51.35	49.61	49.90	207,400	-1.31(-2.56%)
Apr 30, 2002	51.87	51.87	50.00	51.21	230,100	-0.77(-1.48%)
Apr 29, 2002	51.69	52.55	51.22	51.98	129,800	+1.08(+2.12%)
Apr 26, 2002	49.82	51.23	48.76	50.90	266,300	+0.90(+1.80%)
Apr 25, 2002	51.16	51.62	49.58	50.00	213,700	-1.56(-3.03%)
Apr 24, 2002	51.78	52.10	51.23	51.56	111,500	-0.29(-0.56%)
Apr 23, 2002	52.88	53.23	51.70	51.85	50,500	-1.06(-2.00%)
Apr 22, 2002	54.18	54.18	52.76	52.91	212,000	-1.38(-2.54%)
Apr 19, 2002	55.96	56.20	54.20	54.29	143,400	-1.37(-2.46%)
Apr 18, 2002	54.68	56.64	54.25	55.66	118,600	+1.35(+2.49%)
Apr 17, 2002	54.26	55.07	54.25	54.31	135,000	-0.09(-0.17%)
Apr 16, 2002	55.07	55.08	54.36	54.40	98,000	+0.10(+0.18%)
Apr 15, 2002	53.54	55.12	52.90	54.30	94,900	+0.96(+1.80%)
Apr 12, 2002	54.22	54.26	52.76	53.34	213,600	-0.86(-1.59%)
Apr 11, 2002	55.19	55.21	53.96	54.20	114,200	-0.36(-0.66%)
Apr 10, 2002	54.15	55.72	54.10	54.56	171,500	+0.26(+0.48%)
Apr 09, 2002	54.00	54.48	53.35	54.30	214,400	+0.36(+0.67%)
Apr 08, 2002	54.59	55.00	53.33	53.94	390,500	-1.93(-3.45%)
Apr 05, 2002	56.31	56.50	55.28	55.87	178,700	-0.77(-1.36%)
Apr 04, 2002	57.07	57.35	56.20	56.64	186,700	-0.64(-1.12%)
Apr 03, 2002	58.99	59.69	57.14	57.28	435,700	-1.40(-2.39%)
Apr 02, 2002	56.39	59.01	55.70	58.68	233,700	+2.73(+4.88%)
Apr 01, 2002	53.10	56.38	53.10	55.95	256,000	+2.38(+4.44%)
Mar 29, 2002	52.32	53.99	52.00	53.57	240,600	+0.00(+0.00%)
Mar 28, 2002	52.32	53.99	52.00	53.57	240,600	+1.38(+2.64%)
Mar 27, 2002	51.94	52.44	51.22	52.19	114,000	+0.41(+0.79%)
Mar 26, 2002	51.25	52.70	51.12	51.78	229,800	+1.44(+2.86%)
Mar 25, 2002	50.60	50.60	50.00	50.34	84,300	+0.29(+0.58%)
Mar 22, 2002	50.20	50.62	49.90	50.05	81,100	-0.56(-1.11%)
Mar 21, 2002	50.10	50.69	49.95	50.61	94,700	+0.43(+0.86%)
Mar 20, 2002	48.96	50.18	48.83	50.18	47,400	+0.80(+1.62%)
Mar 19, 2002	49.61	49.95	49.12	49.38	114,300	-0.27(-0.54%)
Mar 18, 2002	50.03	50.15	49.30	49.65	100,800	-0.40(-0.80%)
Mar 15, 2002	49.01	50.09	48.92	50.05	226,300	+0.83(+1.69%)
Mar 14, 2002	48.75	49.50	48.43	49.22	47,300	+0.99(+2.05%)
Mar 13, 2002	48.95	48.95	48.00	48.23	158,000	-0.33(-0.68%)
Mar 12, 2002	48.90	49.38	48.35	48.56	64,500	-0.77(-1.56%)
Mar 11, 2002	48.09	49.67	48.09	49.33	124,400	+1.07(+2.23%)
Mar 08, 2002	49.66	50.00	47.26	48.26	121,500	-1.02(-2.08%)
Mar 07, 2002	50.48	50.49	49.27	49.28	119,700	-0.72(-1.44%)
Mar 06, 2002	48.76	50.24	48.76	50.00	96,000	+1.15(+2.35%)
Mar 05, 2002	49.31	49.89	48.80	48.85	116,600	-0.54(-1.09%)
Mar 04, 2002	47.14	49.39	47.14	49.39	95,500	+1.78(+3.74%)
Mar 01, 2002	47.12	47.65	46.86	47.61	256,000	+0.58(+1.23%)
Feb 28, 2002	49.05	49.05	46.91	47.03	107,600	-1.78(-3.65%)
Feb 27, 2002	48.94	49.40	48.31	48.81	56,000	+0.23(+0.47%)
Feb 26, 2002	47.60	48.70	46.89	48.58	48,900	+1.04(+2.19%)
Feb 25, 2002	46.53	47.55	45.70	47.54	176,100	+0.44(+0.93%)
Feb 22, 2002	47.93	47.93	45.78	47.10	401,500	-0.42(-0.88%)
Feb 21, 2002	47.46	48.22	47.28	47.52	80,800	+0.10(+0.21%)
Feb 20, 2002	46.85	47.50	46.33	47.42	120,800	+0.62(+1.32%)
Feb 19, 2002	47.78	47.78	46.80	46.80	71,300	-1.12(-2.34%)
Feb 18, 2002	47.69	48.30	46.81	47.92	42,700	+0.00(+0.00%)
Feb 15, 2002	47.69	48.30	46.81	47.92	42,700	+0.22(+0.46%)
Feb 14, 2002	48.70	48.70	47.65	47.70	143,700	-0.86(-1.77%)
Feb 13, 2002	48.41	49.20	48.17	48.56	143,400	+0.45(+0.94%)
Feb 12, 2002	47.96	48.42	47.05	48.11	72,800	+0.48(+1.01%)
Feb 11, 2002	46.30	47.98	45.78	47.63	160,200	+1.33(+2.87%)
Feb 08, 2002	43.72	46.30	43.72	46.30	177,800	+2.05(+4.63%)
Feb 07, 2002	44.60	45.00	43.50	44.25	175,300	-0.55(-1.23%)
Feb 06, 2002	46.55	46.81	44.60	44.80	206,100	-1.75(-3.76%)
Feb 05, 2002	47.56	47.95	46.54	46.55	192,100	-1.25(-2.62%)
Feb 04, 2002	50.02	50.25	47.57	47.80	145,500	-2.29(-4.57%)
Feb 01, 2002	50.06	50.50	49.90	50.09	165,500	+0.00(+0.00%)
Jan 31, 2002	50.12	50.94	49.55	50.09	108,300	-0.25(-0.50%)
Jan 30, 2002	50.60	50.80	49.25	50.34	295,100	-0.31(-0.61%)
Jan 29, 2002	52.00	52.00	49.92	50.65	673,300	-1.26(-2.43%)
Jan 28, 2002	51.26	52.50	50.10	51.91	425,300	+0.90(+1.76%)
Jan 25, 2002	50.70	51.40	49.60	51.01	796,600	+1.65(+3.34%)
Jan 24, 2002	47.60	49.95	47.45	49.36	404,700	+1.86(+3.92%)
Jan 23, 2002	47.30	47.65	47.01	47.50	90,800	-0.02(-0.04%)
Jan 22, 2002	47.40	47.80	47.02	47.52	97,800	-0.10(-0.21%)
Jan 21, 2002	48.57	48.83	47.41	47.62	145,900	+0.00(+0.00%)
Jan 18, 2002	48.57	48.83	47.41	47.62	145,900	-1.01(-2.08%)
Jan 17, 2002	48.14	48.63	47.25	48.63	154,100	+0.79(+1.65%)
Jan 16, 2002	47.55	48.15	47.55	47.84	81,800	-0.26(-0.54%)
Jan 15, 2002	49.10	49.10	47.36	48.10	267,800	-0.45(-0.93%)
Jan 14, 2002	48.26	48.99	48.11	48.55	279,300	-0.19(-0.39%)
Jan 11, 2002	48.60	49.69	48.11	48.74	268,400	+1.27(+2.68%)
Jan 10, 2002	47.76	48.26	47.25	47.47	165,800	+1.72(+3.76%)

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.

Financial News

Cerus Corp (NQ: CERS )

Historical Prices

Popular Pages