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 (%)
Jun 30, 2016 1.170 1.170 1.170 0 -0.04(-3.31%)
Jun 29, 2016 1.160 1.220 1.160 1.210 28,355 +0.05(+4.31%)
Jun 28, 2016 1.170 1.180 1.130 1.160 79,975 -0.02(-1.69%)
Jun 27, 2016 1.180 1.210 1.160 1.180 46,250 -0.06(-4.84%)
Jun 24, 2016 1.120 1.240 1.120 1.240 44,420 +0.09(+7.83%)
Jun 23, 2016 1.230 1.230 1.130 1.150 130,472 -0.08(-6.50%)
Jun 22, 2016 1.210 1.230 1.200 1.230 52,005 +0.01(+0.82%)
Jun 21, 2016 1.240 1.250 1.220 1.220 25,350 +0.00(+0.00%)
Jun 20, 2016 1.230 1.250 1.220 1.220 33,450 -0.02(-1.61%)
Jun 17, 2016 1.250 1.280 1.230 1.240 73,305 -0.05(-3.88%)
Jun 16, 2016 1.240 1.290 1.230 1.290 122,014 +0.05(+4.03%)
Jun 15, 2016 1.180 1.240 1.170 1.240 130,554 +0.07(+5.98%)
Jun 14, 2016 1.150 1.170 1.140 1.170 18,140 +0.02(+1.74%)
Jun 13, 2016 1.160 1.180 1.140 1.150 82,308 -0.02(-1.71%)
Jun 10, 2016 1.220 1.220 1.110 1.170 125,670 -0.05(-4.10%)
Jun 09, 2016 1.170 1.220 1.100 1.220 244,797 +0.04(+3.39%)
Jun 08, 2016 1.240 1.250 1.180 1.180 110,045 -0.04(-3.28%)
Jun 07, 2016 1.230 1.250 1.220 1.220 93,850 -0.07(-5.43%)
Jun 06, 2016 1.260 1.290 1.250 1.290 101,095 +0.04(+3.20%)
Jun 03, 2016 1.190 1.250 1.190 1.250 68,258 +0.05(+4.17%)
Jun 02, 2016 1.180 1.200 1.160 1.200 127,250 +0.04(+3.45%)
Jun 01, 2016 1.170 1.200 1.140 1.160 316,186 -0.04(-3.33%)
May 31, 2016 1.250 1.250 1.120 1.200 343,805 -0.02(-1.64%)
May 30, 2016 1.200 1.270 1.200 1.220 113,346 -0.03(-2.40%)
May 27, 2016 1.260 1.280 1.200 1.250 404,212 +0.00(+0.00%)
May 26, 2016 1.320 1.320 1.240 1.250 239,011 -0.07(-5.30%)
May 25, 2016 1.340 1.350 1.270 1.320 434,295 -0.03(-2.22%)
May 24, 2016 1.270 1.350 1.250 1.350 844,681 +0.12(+9.76%)
May 20, 2016 1.230 1.230 1.230 0 +0.08(+6.96%)
May 19, 2016 1.040 1.200 1.010 1.150 515,723 +0.09(+8.49%)
May 18, 2016 0.9600 1.060 0.9400 1.060 379,105 +0.17(+19.10%)
May 17, 2016 0.9100 0.9100 0.8900 0.8900 147,494 -0.01(-1.11%)
May 16, 2016 0.9500 0.9500 0.9000 0.9000 31,501 -0.01(-1.10%)
May 13, 2016 0.9300 1.000 0.8800 0.9100 97,866 -0.01(-1.09%)
May 12, 2016 0.8800 0.9200 0.8800 0.9200 49,500 +0.06(+6.98%)
May 11, 2016 0.9300 0.9300 0.8200 0.8600 174,022 -0.03(-3.37%)
May 10, 2016 0.8400 1.000 0.8400 0.8900 331,549 +0.04(+4.71%)
May 09, 2016 0.7900 0.8500 0.7900 0.8500 250,510 +0.10(+13.33%)
May 06, 2016 0.7500 0.7700 0.7500 0.7500 159,430 +0.00(+0.00%)
May 05, 2016 0.7600 0.7600 0.7500 0.7500 20,000 -0.01(-1.32%)
May 04, 2016 0.7500 0.7600 0.7500 0.7600 35,000 +0.03(+4.11%)
May 03, 2016 0.7300 0.7500 0.7100 0.7300 86,700 +0.01(+1.39%)
May 02, 2016 0.7200 0.7400 0.7100 0.7200 75,500 +0.01(+1.41%)
Apr 29, 2016 0.7400 0.7400 0.7100 0.7100 48,324 -0.02(-2.74%)
Apr 28, 2016 0.7400 0.7400 0.7000 0.7300 47,800 +0.02(+2.82%)
Apr 27, 2016 0.7400 0.7400 0.7100 0.7100 32,296 +0.00(+0.00%)
Apr 26, 2016 0.7400 0.7400 0.7100 0.7100 130,200 +0.00(+0.00%)
Apr 25, 2016 0.7200 0.7300 0.7100 0.7100 96,413 +0.01(+1.43%)
Apr 22, 2016 0.7200 0.7200 0.6900 0.7000 90,900 -0.02(-2.78%)
Apr 21, 2016 0.7000 0.7200 0.6800 0.7200 143,462 +0.02(+2.86%)
Apr 20, 2016 0.7800 0.7800 0.6900 0.7000 228,265 -0.08(-10.26%)
Apr 19, 2016 0.6800 0.8000 0.6800 0.7800 330,710 +0.13(+20.00%)
Apr 18, 2016 0.6000 0.6800 0.6000 0.6500 168,549 +0.07(+12.07%)
Apr 15, 2016 0.6200 0.6200 0.5800 0.5800 139,550 -0.04(-6.45%)
Apr 14, 2016 0.5800 0.6600 0.5800 0.6200 323,588 +0.07(+12.73%)
Apr 13, 2016 0.5600 0.5600 0.5500 0.5500 24,500 +0.02(+3.77%)
Apr 12, 2016 0.5200 0.5500 0.5200 0.5300 87,211 +0.04(+8.16%)
Apr 11, 2016 0.4800 0.5000 0.4800 0.4900 11,000 -0.02(-3.92%)
Apr 08, 2016 0.5000 0.5100 0.5000 0.5100 33,000 +0.01(+2.00%)
Apr 07, 2016 0.5100 0.5100 0.4900 0.5000 30,000 +0.00(+0.00%)
Apr 06, 2016 0.5300 0.5400 0.5000 0.5000 71,670 -0.03(-5.66%)
Apr 05, 2016 0.5100 0.5300 0.5100 0.5300 2,666 +0.00(+0.00%)
Apr 04, 2016 0.5200 0.5300 0.5200 0.5300 26,500 +0.01(+1.92%)
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.