Cerus Corp Stock Price History | Historical CERS Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	4.550	4.610	4.505	4.550	0	+0.00(+0.00%)
Jun 17, 2013	4.590	4.600	4.480	4.550	0	+0.00(+0.00%)
Jun 14, 2013	4.760	4.830	4.540	4.550	0	-0.20(-4.21%)
Jun 13, 2013	4.680	4.790	4.160	4.750	768,738	+0.08(+1.71%)
Jun 12, 2013	4.840	4.860	4.630	4.670	477,251	-0.17(-3.51%)
Jun 11, 2013	4.850	4.920	4.800	4.840	245,006	-0.07(-1.43%)
Jun 10, 2013	4.780	4.910	4.780	4.910	0	+0.09(+1.85%)
Jun 07, 2013	4.990	5.050	4.820	4.821	0	-0.17(-3.39%)
Jun 06, 2013	4.890	5.025	4.750	4.990	513,074	+0.08(+1.63%)
Jun 05, 2013	5.240	5.260	4.890	4.910	0	-0.35(-6.67%)
Jun 04, 2013	5.310	5.420	5.180	5.261	0	-0.05(-0.92%)
Jun 03, 2013	5.140	5.400	5.060	5.310	566,955	+0.17(+3.31%)
May 31, 2013	5.150	5.320	5.110	5.140	1,163,007	-0.03(-0.58%)
May 30, 2013	5.210	5.260	5.130	5.170	378,300	-0.07(-1.34%)
May 29, 2013	5.340	5.400	5.220	5.240	436,260	-0.14(-2.60%)
May 28, 2013	5.190	5.500	5.190	5.380	566,065	+0.22(+4.26%)
May 24, 2013	5.050	5.190	5.050	5.160	0	+0.04(+0.78%)
May 23, 2013	5.170	5.260	5.050	5.120	0	-0.12(-2.29%)
May 22, 2013	5.410	5.580	5.220	5.240	0	-0.17(-3.14%)
May 21, 2013	5.330	5.470	5.260	5.410	0	+0.04(+0.74%)
May 20, 2013	5.560	5.580	5.270	5.370	0	-0.11(-2.01%)
May 17, 2013	5.350	5.570	5.310	5.480	0	+0.13(+2.43%)
May 16, 2013	5.160	5.380	5.120	5.350	705,424	+0.18(+3.48%)
May 15, 2013	5.130	5.180	5.060	5.170	0	+0.20(+4.02%)
May 13, 2013	4.840	5.010	4.820	4.970	0	+0.13(+2.69%)
May 10, 2013	4.790	4.850	4.720	4.840	0	+0.04(+0.83%)
May 09, 2013	4.770	4.820	4.730	4.800	0	+0.01(+0.21%)
May 08, 2013	4.690	4.830	4.650	4.790	0	+0.10(+2.13%)
May 07, 2013	4.700	4.750	4.630	4.690	0	-0.07(-1.47%)
May 06, 2013	4.760	4.820	4.700	4.760	0	-0.02(-0.42%)
May 03, 2013	4.880	4.860	4.770	4.780	0	-0.07(-1.44%)
May 02, 2013	4.860	4.940	4.774	4.850	0	+0.03(+0.62%)
May 01, 2013	5.220	5.370	4.790	4.820	0	-0.50(-9.40%)
Apr 30, 2013	5.360	5.390	5.260	5.320	0	-0.02(-0.37%)
Apr 29, 2013	5.300	5.430	5.300	5.340	709,759	+0.04(+0.75%)
Apr 26, 2013	5.190	5.390	5.210	5.300	744,091	+0.09(+1.73%)
Apr 25, 2013	5.250	5.300	5.160	5.210	828,748	-0.01(-0.19%)
Apr 24, 2013	5.150	5.350	5.040	5.220	1,600,510	+0.28(+5.67%)
Apr 23, 2013	4.700	4.940	4.700	4.940	585,663	+0.25(+5.33%)
Apr 22, 2013	4.840	4.940	4.670	4.690	592,560	-0.11(-2.29%)
Apr 19, 2013	4.730	5.000	4.690	4.800	829,653	+0.06(+1.27%)
Apr 18, 2013	4.720	4.820	4.640	4.740	385,440	+0.04(+0.85%)
Apr 17, 2013	4.790	4.790	4.620	4.700	542,410	-0.11(-2.29%)
Apr 16, 2013	4.790	4.880	4.690	4.810	535,254	+0.04(+0.84%)
Apr 15, 2013	4.980	4.990	4.740	4.770	798,558	-0.24(-4.79%)
Apr 12, 2013	4.820	5.091	4.800	5.010	995,273	+0.16(+3.30%)
Apr 11, 2013	4.550	5.180	4.500	4.850	1,906,347	+0.31(+6.83%)
Apr 10, 2013	4.380	4.600	4.370	4.540	734,182	+0.16(+3.65%)
Apr 09, 2013	4.370	4.450	4.324	4.380	248,684	+0.03(+0.69%)
Apr 08, 2013	4.350	4.430	4.320	4.350	225,327	+0.00(+0.00%)
Apr 05, 2013	4.280	4.380	4.280	4.350	241,438	+0.00(+0.00%)
Apr 04, 2013	4.330	4.370	4.300	4.350	229,426	+0.04(+0.93%)
Apr 03, 2013	4.290	4.345	4.250	4.310	728,681	+0.01(+0.23%)
Apr 02, 2013	4.380	4.430	4.290	4.300	234,918	-0.05(-1.15%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates