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 (%)
Feb 28, 2017 1.640 1.650 1.580 1.590 234,148 -0.05(-3.05%)
Feb 27, 2017 1.660 1.670 1.630 1.640 86,740 +0.02(+1.23%)
Feb 24, 2017 1.680 1.690 1.620 1.620 137,707 -0.06(-3.57%)
Feb 23, 2017 1.720 1.740 1.650 1.680 74,315 +0.00(+0.00%)
Feb 22, 2017 1.660 1.750 1.630 1.680 368,149 +0.06(+3.70%)
Feb 21, 2017 1.590 1.620 1.550 1.620 318,140 +0.05(+3.18%)
Feb 17, 2017 1.570 1.570 1.570 0 +0.02(+1.29%)
Feb 16, 2017 1.530 1.580 1.530 1.550 275,432 +0.01(+0.65%)
Feb 15, 2017 1.560 1.570 1.520 1.540 110,346 -0.01(-0.65%)
Feb 14, 2017 1.570 1.570 1.550 1.550 114,350 -0.01(-0.64%)
Feb 13, 2017 1.570 1.600 1.560 1.560 132,942 +0.00(+0.00%)
Feb 10, 2017 1.580 1.600 1.520 1.560 245,978 +0.04(+2.63%)
Feb 09, 2017 1.580 1.630 1.510 1.520 370,066 -0.06(-3.80%)
Feb 08, 2017 1.620 1.620 1.580 1.580 83,330 -0.04(-2.47%)
Feb 07, 2017 1.610 1.630 1.600 1.620 98,784 +0.03(+1.89%)
Feb 06, 2017 1.640 1.640 1.580 1.590 85,206 +0.01(+0.63%)
Feb 03, 2017 1.600 1.640 1.580 1.580 146,682 -0.03(-1.86%)
Feb 02, 2017 1.610 1.650 1.600 1.610 81,230 +0.01(+0.63%)
Feb 01, 2017 1.610 1.680 1.600 1.600 73,319 +0.00(+0.00%)
Jan 31, 2017 1.600 1.610 1.580 1.600 144,043 +0.02(+1.27%)
Jan 30, 2017 1.630 1.640 1.580 1.580 159,700 -0.06(-3.66%)
Jan 27, 2017 1.690 1.690 1.630 1.640 132,075 +0.00(+0.00%)
Jan 26, 2017 1.690 1.690 1.630 1.640 119,567 -0.01(-0.61%)
Jan 25, 2017 1.700 1.730 1.620 1.650 313,155 -0.10(-5.71%)
Jan 24, 2017 1.640 1.760 1.640 1.750 264,068 +0.12(+7.36%)
Jan 23, 2017 1.710 1.710 1.610 1.630 265,094 -0.08(-4.68%)
Jan 20, 2017 1.630 1.720 1.560 1.710 379,191 +0.10(+6.21%)
Jan 19, 2017 1.740 1.740 1.610 1.610 388,806 -0.14(-8.00%)
Jan 18, 2017 1.780 1.790 1.690 1.750 303,975 -0.02(-1.13%)
Jan 17, 2017 1.790 1.790 1.760 1.770 223,172 +0.00(+0.00%)
Jan 16, 2017 1.830 1.830 1.760 1.770 226,345 -0.04(-2.21%)
Jan 13, 2017 1.830 1.840 1.800 1.810 129,375 +0.01(+0.56%)
Jan 12, 2017 1.840 1.840 1.790 1.800 352,095 -0.03(-1.64%)
Jan 11, 2017 1.840 1.870 1.800 1.830 114,729 +0.00(+0.00%)
Jan 10, 2017 1.840 1.890 1.770 1.830 247,108 -0.02(-1.08%)
Jan 09, 2017 1.990 1.990 1.840 1.850 453,533 -0.14(-7.04%)
Jan 06, 2017 1.960 1.990 1.950 1.990 269,587 +0.04(+2.05%)
Jan 05, 2017 1.960 1.980 1.890 1.950 345,789 +0.00(+0.00%)
Jan 04, 2017 1.840 1.970 1.830 1.950 558,600 +0.13(+7.14%)
Jan 03, 2017 1.770 1.840 1.760 1.820 198,343 +0.07(+4.00%)
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%)
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.