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 (%)
Mar 31, 2017 1.490 1.490 1.420 1.420 49,979 -0.03(-2.07%)
Mar 30, 2017 1.490 1.490 1.450 1.450 82,166 -0.01(-0.68%)
Mar 29, 2017 1.450 1.500 1.420 1.460 124,196 +0.04(+2.82%)
Mar 28, 2017 1.390 1.470 1.360 1.420 101,820 +0.06(+4.41%)
Mar 27, 2017 1.340 1.400 1.320 1.360 95,147 +0.03(+2.26%)
Mar 24, 2017 1.270 1.340 1.270 1.330 104,870 +0.08(+6.40%)
Mar 23, 2017 1.260 1.280 1.210 1.250 310,573 -0.03(-2.34%)
Mar 22, 2017 1.320 1.320 1.260 1.280 232,197 -0.05(-3.76%)
Mar 21, 2017 1.370 1.370 1.330 1.330 110,816 -0.06(-4.32%)
Mar 20, 2017 1.390 1.390 1.350 1.390 67,750 +0.02(+1.46%)
Mar 17, 2017 1.350 1.390 1.350 1.370 129,818 +0.02(+1.48%)
Mar 16, 2017 1.380 1.400 1.330 1.350 239,174 -0.04(-2.88%)
Mar 15, 2017 1.420 1.440 1.390 1.390 56,449 +0.00(+0.00%)
Mar 14, 2017 1.420 1.420 1.380 1.390 151,447 -0.04(-2.80%)
Mar 13, 2017 1.490 1.490 1.420 1.430 95,987 -0.03(-2.05%)
Mar 10, 2017 1.370 1.500 1.370 1.460 204,078 +0.09(+6.57%)
Mar 09, 2017 1.470 1.470 1.370 1.370 376,815 -0.12(-8.05%)
Mar 08, 2017 1.550 1.550 1.490 1.490 201,560 -0.03(-1.97%)
Mar 07, 2017 1.550 1.560 1.520 1.520 101,299 -0.03(-1.94%)
Mar 06, 2017 1.580 1.580 1.520 1.550 124,163 -0.03(-1.90%)
Mar 03, 2017 1.590 1.610 1.550 1.580 125,462 -0.04(-2.47%)
Mar 02, 2017 1.620 1.620 1.590 1.620 87,438 +0.03(+1.89%)
Mar 01, 2017 1.630 1.630 1.570 1.590 109,300 +0.00(+0.00%)
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%)
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.