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 (%)
Jul 31, 2017 0.8100 0.8300 0.8100 0.8300 20,590 +0.03(+3.75%)
Jul 28, 2017 0.8100 0.8400 0.8000 0.8000 17,400 +0.00(+0.00%)
Jul 27, 2017 0.7800 0.8400 0.7800 0.8000 132,450 +0.01(+1.27%)
Jul 26, 2017 0.8300 0.8300 0.7800 0.7900 123,935 -0.04(-4.82%)
Jul 25, 2017 0.8200 0.8500 0.8200 0.8300 23,620 +0.00(+0.00%)
Jul 24, 2017 0.8600 0.8600 0.8300 0.8300 54,715 -0.04(-4.60%)
Jul 21, 2017 0.8800 0.8800 0.8600 0.8700 36,500 +0.01(+1.16%)
Jul 20, 2017 0.8700 0.8800 0.8600 0.8600 13,033 -0.03(-3.37%)
Jul 19, 2017 0.8700 0.8900 0.8700 0.8900 11,290 +0.00(+0.00%)
Jul 18, 2017 0.8700 0.9000 0.8700 0.8900 64,213 +0.02(+2.30%)
Jul 17, 2017 0.8800 0.8800 0.8600 0.8700 45,688 -0.01(-1.14%)
Jul 14, 2017 0.8700 0.9000 0.8500 0.8800 50,500 +0.01(+1.15%)
Jul 13, 2017 0.8600 0.8700 0.8500 0.8700 36,404 +0.01(+1.16%)
Jul 12, 2017 0.8800 0.8800 0.8600 0.8600 72,200 -0.01(-1.15%)
Jul 11, 2017 0.8600 0.8700 0.8500 0.8700 74,640 -0.01(-1.14%)
Jul 10, 2017 0.9000 0.9000 0.8600 0.8800 75,000 +0.00(+0.00%)
Jul 07, 2017 0.9100 0.9100 0.8800 0.8800 81,367 -0.02(-2.22%)
Jul 06, 2017 0.9200 0.9200 0.9000 0.9000 85,150 -0.03(-3.23%)
Jul 05, 2017 0.9300 0.9500 0.9200 0.9300 17,900 -0.02(-2.11%)
Jul 04, 2017 0.9900 0.9900 0.9300 0.9500 39,880 +0.01(+1.06%)
Jul 03, 2017 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 30, 2017 0.9000 0.9400 0.8800 0.9400 122,390 +0.02(+2.17%)
Jun 29, 2017 0.9400 0.9400 0.8800 0.9200 199,853 -0.01(-1.08%)
Jun 28, 2017 0.9400 0.9400 0.9300 0.9300 60,600 +0.00(+0.00%)
Jun 27, 2017 0.9500 0.9500 0.9300 0.9300 59,104 -0.02(-2.11%)
Jun 26, 2017 0.9900 0.9900 0.9400 0.9500 57,400 -0.04(-4.04%)
Jun 23, 2017 1.000 1.000 0.9500 0.9900 62,131 -0.02(-1.98%)
Jun 22, 2017 0.9700 1.010 0.9600 1.010 132,001 +0.05(+5.21%)
Jun 21, 2017 0.9300 0.9900 0.9200 0.9600 151,683 +0.04(+4.35%)
Jun 20, 2017 0.9800 0.9900 0.9200 0.9200 276,456 -0.05(-5.15%)
Jun 19, 2017 0.9900 1.000 0.9700 0.9700 58,244 -0.04(-3.96%)
Jun 16, 2017 1.000 1.010 0.9700 1.010 118,937 +0.00(+0.00%)
Jun 15, 2017 1.020 1.030 0.9800 1.010 97,915 -0.01(-0.98%)
Jun 14, 2017 1.040 1.040 0.9900 1.020 114,704 -0.02(-1.92%)
Jun 13, 2017 1.040 1.040 1.020 1.040 39,700 +0.01(+0.97%)
Jun 12, 2017 1.070 1.070 1.010 1.030 157,950 -0.04(-3.74%)
Jun 09, 2017 1.030 1.090 1.030 1.070 75,025 +0.02(+1.90%)
Jun 08, 2017 1.020 1.080 1.020 1.050 94,449 +0.03(+2.94%)
Jun 07, 2017 1.080 1.100 1.020 1.020 132,110 -0.06(-5.56%)
Jun 06, 2017 1.100 1.100 1.030 1.080 172,636 -0.02(-1.82%)
Jun 05, 2017 1.150 1.150 1.060 1.100 108,865 -0.07(-5.98%)
Jun 02, 2017 1.200 1.200 1.170 1.170 147,040 -0.03(-2.50%)
Jun 01, 2017 1.110 1.220 1.110 1.200 384,439 +0.05(+4.35%)
May 31, 2017 1.140 1.160 1.130 1.150 85,369 +0.00(+0.00%)
May 30, 2017 1.140 1.160 1.090 1.150 163,523 +0.01(+0.88%)
May 29, 2017 1.120 1.140 1.110 1.140 61,350 +0.05(+4.59%)
May 26, 2017 1.050 1.090 1.040 1.090 117,959 +0.07(+6.86%)
May 25, 2017 1.000 1.090 0.9900 1.020 147,668 +0.01(+0.99%)
May 24, 2017 1.010 1.040 1.010 1.010 55,070 +0.00(+0.00%)
May 23, 2017 1.020 1.040 0.9900 1.010 100,599 -0.03(-2.88%)
May 19, 2017 0.9600 1.130 0.9500 1.040 375,302 +0.09(+9.47%)
May 18, 2017 0.9900 1.020 0.9500 0.9500 337,888 -0.05(-5.00%)
May 17, 2017 1.170 1.170 0.9000 1.000 701,189 -0.20(-16.67%)
May 16, 2017 1.200 1.240 1.200 1.200 71,050 +0.00(+0.00%)
May 15, 2017 1.210 1.210 1.180 1.200 65,716 +0.02(+1.69%)
May 12, 2017 1.230 1.240 1.170 1.180 77,445 -0.05(-4.07%)
May 11, 2017 1.220 1.290 1.210 1.230 143,087 +0.00(+0.00%)
May 10, 2017 1.200 1.280 1.110 1.230 517,274 +0.02(+1.65%)
May 09, 2017 1.230 1.240 1.200 1.210 192,063 -0.04(-3.20%)
May 08, 2017 1.250 1.260 1.210 1.250 159,139 -0.01(-0.79%)
May 05, 2017 1.250 1.280 1.230 1.260 71,375 +0.03(+2.44%)
May 04, 2017 1.250 1.330 1.230 1.230 258,410 +0.01(+0.82%)
May 03, 2017 1.220 1.290 1.210 1.220 163,150 +0.00(+0.00%)
May 02, 2017 1.280 1.280 1.200 1.220 470,080 -0.07(-5.43%)
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.