Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceapro Inc (OP: CRPOF )

N/A UNCHANGED
Last Price Updated: 11:58 AM EDT, May 31, 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 1.586 1.616 1.586 1.608 6,820 +0.15(+10.18%)
Jul 28, 2016 1.493 1.493 1.377 1.460 31,444 -0.07(-4.31%)
Jul 27, 2016 1.597 1.597 1.524 1.525 13,965 -0.21(-12.27%)
Jul 26, 2016 1.731 1.739 1.731 1.739 5,040 -0.07(-3.66%)
Jul 25, 2016 1.738 1.820 1.730 1.805 16,900 +0.04(+2.53%)
Jul 22, 2016 1.649 1.760 1.649 1.760 11,591 +0.16(+10.01%)
Jul 21, 2016 1.585 1.648 1.536 1.600 10,028 -0.05(-3.09%)
Jul 20, 2016 1.379 1.651 1.357 1.651 11,090 +0.27(+19.38%)
Jul 19, 2016 1.341 1.383 1.341 1.383 2,561 +0.10(+7.52%)
Jul 18, 2016 1.229 1.286 1.229 1.286 11,338 +0.07(+5.43%)
Jul 15, 2016 1.220 1.220 1.220 1.220 84,074 +0.04(+3.39%)
Jul 14, 2016 1.100 1.180 1.041 1.180 89,191 +0.14(+13.04%)
Jul 13, 2016 1.198 1.198 1.044 1.044 39,993 -0.22(-17.15%)
Jul 12, 2016 1.260 1.260 1.260 1.260 2,000 -0.02(-1.30%)
Jul 11, 2016 1.278 1.278 1.261 1.277 12,700 -0.02(-1.19%)
Jul 08, 2016 1.275 1.292 1.260 1.292 15,630 -0.05(-3.44%)
Jul 07, 2016 1.344 1.344 1.322 1.338 15,652 +0.26(+24.18%)
Jul 05, 2016 1.085 1.123 1.056 1.077 154,387 +0.17(+18.89%)
Jun 30, 2016 0.9063 0.9063 0.9063 0 -0.04(-4.15%)
Jun 29, 2016 0.9051 0.9455 0.9051 0.9455 20,355 -0.01(-1.51%)
Jun 24, 2016 0.9600 0.9600 0.9600 0 +0.06(+6.90%)
Jun 23, 2016 0.9385 0.9385 0.8980 0.8980 10,000 -0.03(-3.61%)
Jun 22, 2016 0.9471 0.9549 0.9315 0.9316 33,005 -0.05(-5.14%)
Jun 21, 2016 0.9821 0.9821 0.9821 0.9821 100 +0.02(+2.09%)
Jun 16, 2016 0.9620 0.9620 0.9620 0 +0.01(+1.37%)
Jun 15, 2016 0.9481 0.9490 0.9481 0.9490 5,800 +0.04(+4.41%)
Jun 14, 2016 0.9089 0.9089 0.9089 0.9089 1,940 +0.00(+0.01%)
Jun 13, 2016 0.9088 0.9088 0.9088 0.9088 1,000 +0.03(+3.65%)
Jun 10, 2016 0.8768 0.8768 0.8768 0.8768 4,500 -0.02(-1.86%)
Jun 09, 2016 0.9200 0.9200 0.8934 0.8934 10,050 -0.05(-4.98%)
Jun 08, 2016 0.9480 0.9550 0.9400 0.9402 50,145 -0.02(-2.46%)
Jun 07, 2016 0.9639 0.9639 0.9639 0.9639 10,000 -0.03(-2.73%)
Jun 06, 2016 0.9978 0.9978 0.9910 0.9910 2,800 +0.05(+4.76%)
Jun 03, 2016 0.9460 0.9460 0.9460 0.9460 100 +0.02(+2.49%)
Jun 01, 2016 0.9230 0.9230 0.9230 0 +0.02(+1.99%)
May 31, 2016 0.9380 0.9380 0.8740 0.9050 116,510 -0.08(-8.40%)
May 27, 2016 0.9880 0.9880 0.9880 0 +0.03(+3.59%)
May 26, 2016 0.9926 0.9965 0.9520 0.9538 73,206 -0.05(-4.58%)
May 25, 2016 1.024 1.025 0.9828 0.9996 76,520 +0.01(+0.50%)
May 24, 2016 0.9640 1.003 0.9607 0.9946 254,420 +0.06(+6.37%)
May 20, 2016 0.9350 0.9350 0.9350 0 +0.06(+6.29%)
May 19, 2016 0.7795 0.9114 0.7780 0.8797 187,021 +0.07(+8.74%)
May 18, 2016 0.7510 0.8090 0.7300 0.8090 102,150 +0.11(+15.69%)
May 17, 2016 0.6982 0.7110 0.6915 0.6993 57,000 -0.00(-0.09%)
May 16, 2016 0.7000 0.7000 0.6999 0.6999 6,000 +0.02(+2.96%)
May 11, 2016 0.6798 0.6798 0.6798 15 +0.03(+4.46%)
May 10, 2016 0.6506 0.6508 0.6506 0.6508 11,000 +0.00(+0.34%)
May 09, 2016 0.6107 0.6487 0.6107 0.6486 20,000 +0.07(+11.37%)
May 06, 2016 0.5840 0.5896 0.5823 0.5824 44,500 -0.01(-1.85%)
May 05, 2016 0.5940 0.5940 0.5934 0.5934 12,000 +0.02(+2.88%)
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.