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: 3:42 PM EDT, May 22, 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 (%)
Jul 29, 2016 2.070 2.070 2.070 0 +0.09(+4.55%)
Jul 28, 2016 2.010 2.010 1.810 1.980 509,567 -0.01(-0.50%)
Jul 27, 2016 2.230 2.230 1.930 1.990 950,183 -0.31(-13.48%)
Jul 26, 2016 2.330 2.340 2.210 2.300 482,277 -0.10(-4.17%)
Jul 25, 2016 2.310 2.470 2.280 2.400 787,015 +0.12(+5.26%)
Jul 22, 2016 2.120 2.310 2.120 2.280 931,842 +0.20(+9.62%)
Jul 21, 2016 2.050 2.170 1.990 2.080 1,196,268 +0.12(+6.12%)
Jul 20, 2016 1.830 2.230 1.770 1.960 973,277 +0.12(+6.52%)
Jul 19, 2016 1.700 1.840 1.700 1.840 290,855 +0.17(+10.18%)
Jul 18, 2016 1.550 1.700 1.550 1.670 204,281 +0.12(+7.74%)
Jul 15, 2016 1.570 1.620 1.520 1.550 169,922 +0.02(+1.31%)
Jul 14, 2016 1.390 1.560 1.350 1.530 275,128 +0.16(+11.68%)
Jul 13, 2016 1.600 1.600 1.290 1.370 502,768 -0.23(-14.38%)
Jul 12, 2016 1.650 1.670 1.600 1.600 239,690 -0.06(-3.61%)
Jul 11, 2016 1.720 1.720 1.620 1.660 439,899 +0.01(+0.61%)
Jul 08, 2016 1.830 1.650 1.650 291,730 -0.09(-5.17%)
Jul 07, 2016 1.720 1.790 1.630 1.740 442,698 +0.31(+21.68%)
Jul 05, 2016 1.410 1.470 1.360 1.430 568,622 -0.10(-6.54%)
Jul 04, 2016 1.210 1.530 1.180 1.530 696,411 +0.36(+30.77%)
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%)
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.