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 (%)
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%)
May 01, 2017 1.310 1.310 1.260 1.290 85,923 +0.00(+0.00%)
Apr 28, 2017 1.290 1.310 1.260 1.290 228,665 +0.01(+0.78%)
Apr 27, 2017 1.310 1.350 1.280 1.280 98,103 -0.02(-1.54%)
Apr 26, 2017 1.340 1.350 1.290 1.300 90,365 +0.00(+0.00%)
Apr 25, 2017 1.320 1.360 1.300 1.300 75,603 -0.06(-4.41%)
Apr 24, 2017 1.390 1.390 1.350 1.360 49,265 -0.02(-1.45%)
Apr 21, 2017 1.380 1.400 1.380 1.380 53,800 +0.00(+0.00%)
Apr 20, 2017 1.390 1.390 1.380 1.380 13,700 -0.01(-0.72%)
Apr 19, 2017 1.340 1.400 1.340 1.390 140,748 +0.03(+2.21%)
Apr 18, 2017 1.360 1.360 1.300 1.360 186,103 +0.03(+2.26%)
Apr 17, 2017 1.400 1.400 1.320 1.330 141,370 -0.04(-2.92%)
Apr 13, 2017 1.430 1.430 1.370 1.370 107,012 -0.05(-3.52%)
Apr 12, 2017 1.400 1.440 1.400 1.420 112,703 -0.03(-2.07%)
Apr 11, 2017 1.380 1.450 1.370 1.450 179,620 +0.05(+3.57%)
Apr 10, 2017 1.470 1.490 1.400 1.400 239,146 -0.05(-3.45%)
Apr 07, 2017 1.470 1.510 1.440 1.450 190,684 -0.01(-0.68%)
Apr 06, 2017 1.630 1.720 1.390 1.460 678,807 -0.12(-7.59%)
Apr 05, 2017 1.500 1.750 1.500 1.580 422,266 +0.08(+5.33%)
Apr 04, 2017 1.420 1.520 1.340 1.500 249,188 +0.09(+6.38%)
Apr 03, 2017 1.440 1.450 1.360 1.410 92,178 -0.01(-0.70%)
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%)
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.