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 (%)
Aug 31, 2016 2.010 2.060 1.980 2.050 100,687 +0.08(+4.06%)
Aug 30, 2016 1.980 2.040 1.970 1.970 78,154 -0.02(-1.01%)
Aug 29, 2016 2.020 2.030 1.970 1.990 172,880 -0.01(-0.50%)
Aug 26, 2016 2.100 2.100 2.000 2.000 203,274 -0.11(-5.21%)
Aug 25, 2016 2.120 2.160 2.070 2.110 173,805 -0.05(-2.31%)
Aug 24, 2016 2.300 2.320 2.130 2.160 315,190 +0.02(+0.93%)
Aug 23, 2016 2.300 2.370 2.120 2.140 356,426 -0.10(-4.46%)
Aug 22, 2016 2.010 2.250 2.010 2.240 625,239 +0.25(+12.56%)
Aug 19, 2016 2.000 2.090 1.960 1.990 708,044 -0.01(-0.50%)
Aug 18, 2016 1.740 2.000 1.740 2.000 288,696 +0.28(+16.28%)
Aug 17, 2016 1.790 1.790 1.630 1.720 468,760 -0.09(-4.97%)
Aug 16, 2016 1.870 1.930 1.790 1.810 330,954 -0.12(-6.22%)
Aug 15, 2016 2.000 2.010 1.930 1.930 118,910 -0.04(-2.03%)
Aug 12, 2016 1.970 2.000 1.920 1.970 104,420 -0.01(-0.51%)
Aug 11, 2016 2.000 2.010 1.940 1.980 165,832 -0.07(-3.41%)
Aug 10, 2016 2.100 2.100 2.050 2.050 62,158 +0.00(+0.00%)
Aug 09, 2016 2.100 2.150 2.030 2.050 145,104 -0.04(-1.91%)
Aug 08, 2016 2.060 2.130 2.060 2.090 66,618 +0.04(+1.95%)
Aug 05, 2016 2.090 2.140 2.040 2.050 145,045 -0.02(-0.97%)
Aug 04, 2016 2.080 2.110 2.050 2.070 322,626 +0.07(+3.50%)
Aug 03, 2016 1.990 2.060 1.890 2.000 257,459 +0.07(+3.63%)
Aug 02, 2016 2.090 2.100 1.860 1.930 351,688 -0.14(-6.76%)
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%)
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.