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: 9:30 AM EDT, May 23, 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 (%)
Dec 30, 2016 1.750 1.750 1.750 0 +0.01(+0.57%)
Dec 29, 2016 1.800 1.830 1.740 1.740 292,488 -0.07(-3.87%)
Dec 28, 2016 1.850 1.860 1.800 1.810 259,934 -0.02(-1.09%)
Dec 23, 2016 1.830 1.830 1.830 0 +0.02(+1.10%)
Dec 22, 2016 1.850 1.890 1.800 1.810 326,746 -0.02(-1.09%)
Dec 21, 2016 1.880 1.880 1.760 1.830 494,495 -0.03(-1.61%)
Dec 20, 2016 2.000 2.000 1.860 1.860 928,689 -0.13(-6.53%)
Dec 19, 2016 1.880 2.000 1.850 1.990 1,242,229 +0.15(+8.15%)
Dec 16, 2016 1.850 1.870 1.790 1.840 812,539 +0.00(+0.00%)
Dec 15, 2016 1.760 1.870 1.690 1.840 1,922,437 +0.24(+15.00%)
Dec 14, 2016 1.610 1.640 1.580 1.600 91,310 +0.02(+1.27%)
Dec 13, 2016 1.600 1.600 1.580 1.580 233,869 +0.01(+0.64%)
Dec 12, 2016 1.600 1.600 1.570 1.570 232,400 +0.00(+0.00%)
Dec 09, 2016 1.600 1.600 1.550 1.570 262,362 -0.01(-0.63%)
Dec 08, 2016 1.590 1.600 1.540 1.580 301,545 -0.01(-0.63%)
Dec 07, 2016 1.700 1.700 1.590 1.590 333,408 -0.10(-5.92%)
Dec 06, 2016 1.620 1.710 1.580 1.690 1,047,281 +0.13(+8.33%)
Dec 05, 2016 1.500 1.590 1.450 1.560 1,142,002 +0.15(+10.64%)
Dec 02, 2016 1.240 1.430 1.160 1.410 900,555 +0.15(+11.90%)
Dec 01, 2016 1.300 1.340 1.230 1.260 292,444 -0.06(-4.55%)
Nov 30, 2016 1.330 1.340 1.260 1.320 211,301 +0.00(+0.00%)
Nov 29, 2016 1.360 1.380 1.310 1.320 85,244 -0.06(-4.35%)
Nov 28, 2016 1.400 1.430 1.340 1.380 145,414 -0.04(-2.82%)
Nov 25, 2016 1.280 1.450 1.200 1.420 506,919 +0.12(+9.23%)
Nov 24, 2016 1.370 1.370 1.270 1.300 198,887 -0.06(-4.41%)
Nov 23, 2016 1.450 1.490 1.200 1.360 754,348 -0.13(-8.72%)
Nov 22, 2016 1.470 1.500 1.460 1.490 113,060 +0.00(+0.00%)
Nov 21, 2016 1.500 1.500 1.460 1.490 229,320 +0.01(+0.68%)
Nov 18, 2016 1.450 1.530 1.450 1.480 289,150 +0.03(+2.07%)
Nov 17, 2016 1.480 1.480 1.450 1.450 190,385 +0.00(+0.00%)
Nov 16, 2016 1.510 1.520 1.450 1.450 273,288 -0.06(-3.97%)
Nov 15, 2016 1.460 1.570 1.460 1.510 175,267 +0.06(+4.14%)
Nov 14, 2016 1.510 1.540 1.450 1.450 248,977 -0.07(-4.61%)
Nov 11, 2016 1.560 1.600 1.510 1.520 101,411 -0.10(-6.17%)
Nov 10, 2016 1.620 1.620 1.580 1.620 77,586 +0.02(+1.25%)
Nov 09, 2016 1.600 1.620 1.450 1.600 288,040 -0.05(-3.03%)
Nov 08, 2016 1.400 1.650 1.390 1.650 313,260 +0.25(+17.86%)
Nov 07, 2016 1.390 1.400 1.360 1.400 181,240 +0.00(+0.00%)
Nov 04, 2016 1.350 1.400 1.350 1.400 312,700 +0.03(+2.19%)
Nov 03, 2016 1.400 1.400 1.280 1.370 456,238 -0.03(-2.14%)
Nov 02, 2016 1.400 1.450 1.330 1.400 673,832 -0.03(-2.10%)
Nov 01, 2016 1.500 1.530 1.400 1.430 357,309 -0.11(-7.14%)
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%)
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.