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

Ceapro Inc (TSV: CZO )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Oct 31, 2016 1.560 1.580 1.440 1.540 607,815 -0.10(-6.10%)
Oct 28, 2016 1.690 1.710 1.540 1.640 299,826 -0.05(-2.96%)
Oct 27, 2016 1.770 1.770 1.690 1.690 99,021 -0.07(-3.98%)
Oct 26, 2016 1.790 1.790 1.740 1.760 113,752 -0.03(-1.68%)
Oct 25, 2016 1.780 1.800 1.770 1.790 59,920 +0.01(+0.56%)
Oct 24, 2016 1.820 1.820 1.770 1.780 111,362 -0.04(-2.20%)
Oct 21, 2016 1.830 1.840 1.760 1.820 190,124 -0.02(-1.09%)
Oct 20, 2016 1.820 1.840 1.810 1.840 152,412 +0.03(+1.66%)
Oct 19, 2016 1.800 1.840 1.800 1.810 81,960 +0.02(+1.12%)
Oct 18, 2016 1.850 1.850 1.780 1.790 190,258 -0.07(-3.76%)
Oct 17, 2016 1.850 1.860 1.850 1.860 62,130 +0.01(+0.54%)
Oct 14, 2016 1.880 1.910 1.850 1.850 123,610 +0.00(+0.00%)
Oct 13, 2016 1.860 1.900 1.850 1.850 42,200 +0.00(+0.00%)
Oct 12, 2016 1.850 1.900 1.850 1.850 46,233 +0.01(+0.54%)
Oct 11, 2016 1.880 1.880 1.830 1.840 143,398 -0.05(-2.65%)
Oct 07, 2016 1.890 1.890 1.890 0 -0.06(-3.08%)
Oct 06, 2016 1.950 1.980 1.920 1.950 171,476 +0.00(+0.00%)
Oct 05, 2016 1.940 1.980 1.930 1.950 107,692 +0.02(+1.04%)
Oct 04, 2016 1.930 1.980 1.930 1.930 83,915 +0.00(+0.00%)
Oct 03, 2016 1.960 1.980 1.930 1.930 108,885 -0.03(-1.53%)
Sep 30, 2016 1.910 1.960 1.890 1.960 208,647 +0.09(+4.81%)
Sep 29, 2016 1.920 2.020 1.860 1.870 476,216 -0.07(-3.61%)
Sep 28, 2016 1.870 1.940 1.850 1.940 145,318 +0.10(+5.43%)
Sep 27, 2016 1.800 1.870 1.780 1.840 99,707 +0.07(+3.95%)
Sep 26, 2016 1.860 1.860 1.770 1.770 106,762 -0.11(-5.85%)
Sep 23, 2016 1.940 1.940 1.880 1.880 51,385 -0.06(-3.09%)
Sep 22, 2016 1.960 1.960 1.890 1.940 52,406 +0.00(+0.00%)
Sep 21, 2016 1.920 1.940 1.900 1.940 47,880 +0.02(+1.04%)
Sep 20, 2016 1.940 1.960 1.880 1.920 66,638 -0.01(-0.52%)
Sep 19, 2016 1.870 2.040 1.870 1.930 258,786 +0.09(+4.89%)
Sep 16, 2016 1.790 1.910 1.760 1.840 173,563 +0.09(+5.14%)
Sep 15, 2016 1.800 1.810 1.750 1.750 156,971 -0.06(-3.31%)
Sep 14, 2016 1.800 1.850 1.800 1.810 82,232 -0.04(-2.16%)
Sep 13, 2016 1.880 1.910 1.800 1.850 156,562 -0.03(-1.60%)
Sep 12, 2016 1.900 1.930 1.850 1.880 140,895 -0.06(-3.09%)
Sep 09, 2016 1.990 1.990 1.910 1.940 102,466 +0.00(+0.00%)
Sep 08, 2016 1.950 2.010 1.940 1.940 71,619 -0.01(-0.51%)
Sep 07, 2016 1.970 2.000 1.950 1.950 57,321 -0.03(-1.52%)
Sep 06, 2016 2.010 2.010 1.900 1.980 105,823 +0.03(+1.54%)
Sep 02, 2016 1.950 1.950 1.950 0 -0.01(-0.51%)
Sep 01, 2016 2.050 2.050 1.960 1.960 91,275 -0.09(-4.39%)
Aug 31, 2016 2.010 2.060 1.980 2.050 100,687 +0.08(+4.06%)
Aug 30, 2016 1.980 2.040 1.970 1.970 78,154 -0.02(-1.01%)
Aug 29, 2016 2.020 2.030 1.970 1.990 172,880 -0.01(-0.50%)
Aug 26, 2016 2.100 2.100 2.000 2.000 203,274 -0.11(-5.21%)
Aug 25, 2016 2.120 2.160 2.070 2.110 173,805 -0.05(-2.31%)
Aug 24, 2016 2.300 2.320 2.130 2.160 315,190 +0.02(+0.93%)
Aug 23, 2016 2.300 2.370 2.120 2.140 356,426 -0.10(-4.46%)
Aug 22, 2016 2.010 2.250 2.010 2.240 625,239 +0.25(+12.56%)
Aug 19, 2016 2.000 2.090 1.960 1.990 708,044 -0.01(-0.50%)
Aug 18, 2016 1.740 2.000 1.740 2.000 288,696 +0.28(+16.28%)
Aug 17, 2016 1.790 1.790 1.630 1.720 468,760 -0.09(-4.97%)
Aug 16, 2016 1.870 1.930 1.790 1.810 330,954 -0.12(-6.22%)
Aug 15, 2016 2.000 2.010 1.930 1.930 118,910 -0.04(-2.03%)
Aug 12, 2016 1.970 2.000 1.920 1.970 104,420 -0.01(-0.51%)
Aug 11, 2016 2.000 2.010 1.940 1.980 165,832 -0.07(-3.41%)
Aug 10, 2016 2.100 2.100 2.050 2.050 62,158 +0.00(+0.00%)
Aug 09, 2016 2.100 2.150 2.030 2.050 145,104 -0.04(-1.91%)
Aug 08, 2016 2.060 2.130 2.060 2.090 66,618 +0.04(+1.95%)
Aug 05, 2016 2.090 2.140 2.040 2.050 145,045 -0.02(-0.97%)
Aug 04, 2016 2.080 2.110 2.050 2.070 322,626 +0.07(+3.50%)
Aug 03, 2016 1.990 2.060 1.890 2.000 257,459 +0.07(+3.63%)
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.