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 (%)
May 31, 2017 0.8573 0.8573 0.8417 0.8492 33,500 -0.02(-2.05%)
May 30, 2017 0.8290 0.8670 0.8290 0.8670 38,900 +0.08(+10.28%)
May 26, 2017 0.7860 0.7862 0.7860 0.7862 10,500 +0.01(+1.18%)
May 25, 2017 0.7700 0.7780 0.7700 0.7770 29,000 +0.01(+1.49%)
May 23, 2017 0.7656 0.7656 0.7656 0 -0.00(-0.05%)
May 19, 2017 0.7660 0.7660 0.7660 0 +0.05(+6.69%)
May 18, 2017 0.7180 0.7180 0.7180 0.7180 5,600 -0.01(-1.67%)
May 17, 2017 0.7530 0.7690 0.7302 0.7302 42,580 -0.17(-19.16%)
May 16, 2017 0.8867 0.9035 0.8867 0.9033 17,500 +0.02(+2.06%)
May 15, 2017 0.8820 0.8851 0.8819 0.8851 6,600 -0.03(-2.83%)
May 11, 2017 0.9109 0.9109 0.9109 0 +0.07(+8.57%)
May 10, 2017 0.8648 0.8650 0.8260 0.8390 66,000 -0.04(-4.38%)
May 09, 2017 0.8860 0.8899 0.8763 0.8774 40,000 -0.02(-2.73%)
May 08, 2017 0.9030 0.9040 0.9020 0.9020 20,000 -0.03(-3.43%)
May 04, 2017 0.9340 0.9340 0.9340 0 +0.05(+6.15%)
May 03, 2017 0.8995 0.9000 0.8799 0.8799 10,657 -0.09(-8.90%)
Apr 27, 2017 0.9659 0.9659 0.9659 0 -0.02(-2.20%)
Apr 25, 2017 0.9876 0.9876 0.9876 0 -0.01(-1.43%)
Apr 24, 2017 1.039 1.039 1.002 1.002 1,594 -0.05(-4.49%)
Apr 20, 2017 1.049 1.049 1.049 0 +0.01(+0.87%)
Apr 19, 2017 1.020 1.040 1.019 1.040 30,000 +0.01(+0.68%)
Apr 17, 2017 1.033 1.033 1.033 0 -0.03(-2.57%)
Apr 13, 2017 1.069 1.069 1.054 1.060 10,000 -0.02(-1.83%)
Apr 12, 2017 1.080 1.080 1.080 1.080 5,700 -0.00(-0.28%)
Apr 11, 2017 1.079 1.098 1.075 1.083 30,000 -0.01(-0.91%)
Apr 07, 2017 1.093 1.093 1.093 0 -0.17(-13.42%)
Apr 06, 2017 1.262 1.262 1.262 1.262 1,900 +0.04(+3.03%)
Apr 05, 2017 1.131 1.225 1.123 1.225 38,000 +0.10(+9.01%)
Apr 04, 2017 1.124 1.124 1.124 1.124 5,000 +0.02(+1.83%)
Mar 31, 2017 1.104 1.104 1.104 0 -0.02(-1.41%)
Mar 29, 2017 1.119 1.119 1.119 0 +0.09(+8.69%)
Mar 28, 2017 1.035 1.035 1.030 1.030 3,000 +0.02(+2.45%)
Mar 21, 2017 1.005 1.005 1.005 0 -0.01(-1.43%)
Mar 17, 2017 1.020 1.020 1.020 8,000 +0.02(+2.43%)
Mar 16, 2017 1.027 1.027 0.9958 0.9958 6,000 -0.02(-1.61%)
Mar 09, 2017 1.012 1.012 1.012 0 -0.12(-10.51%)
Mar 06, 2017 1.131 1.131 1.131 0 -0.04(-3.08%)
Mar 03, 2017 1.167 1.167 1.167 1.167 10,000 -0.02(-1.93%)
Mar 01, 2017 1.190 1.190 1.190 0 -0.01(-0.83%)
Feb 28, 2017 1.215 1.215 1.200 1.200 20,000 -0.10(-7.56%)
Feb 22, 2017 1.298 1.298 1.298 0 +0.09(+7.16%)
Feb 13, 2017 1.212 1.212 1.212 0 -0.01(-1.22%)
Feb 08, 2017 1.226 1.226 1.226 0 -0.00(-0.02%)
Feb 06, 2017 1.227 1.227 1.227 0 +0.02(+1.38%)
Feb 03, 2017 1.225 1.235 1.210 1.210 40,000 -0.04(-3.35%)
Feb 02, 2017 1.241 1.252 1.217 1.252 17,600 +0.04(+2.90%)
Jan 30, 2017 1.217 1.217 1.217 0 -0.06(-4.73%)
Jan 27, 2017 1.277 1.277 1.277 1.277 500 +0.02(+1.36%)
Jan 25, 2017 1.260 1.260 1.260 0 -0.01(-0.44%)
Jan 24, 2017 1.265 1.266 1.265 1.266 35,000 +0.04(+2.98%)
Jan 19, 2017 1.229 1.229 1.229 75 -0.08(-5.85%)
Jan 18, 2017 1.357 1.357 1.305 1.305 17,600 -0.05(-3.53%)
Jan 17, 2017 1.365 1.365 1.352 1.353 21,000 -0.02(-1.31%)
Jan 13, 2017 1.371 1.371 1.371 0 +0.00(+0.34%)
Jan 12, 2017 1.380 1.381 1.366 1.366 44,100 -0.06(-4.19%)
Jan 09, 2017 1.426 1.426 1.426 0 -0.06(-3.90%)
Jan 06, 2017 1.480 1.484 1.480 1.484 3,900 -0.01(-0.60%)
Jan 05, 2017 1.493 1.493 1.493 1.493 2,000 +0.01(+0.53%)
Jan 04, 2017 1.485 1.485 1.485 1.485 5,000 +0.16(+11.66%)
Jan 03, 2017 1.313 1.330 1.306 1.330 20,000 +0.05(+3.80%)
Dec 30, 2016 1.281 1.281 1.281 0 -0.02(-1.34%)
Dec 29, 2016 1.307 1.315 1.299 1.299 21,000 -0.06(-4.25%)
Dec 23, 2016 1.356 1.356 1.356 0 +0.03(+2.44%)
Dec 21, 2016 1.324 1.324 1.324 0 -0.09(-6.07%)
Dec 20, 2016 1.474 1.482 1.399 1.410 28,500 +0.00(+0.11%)
Dec 19, 2016 1.394 1.441 1.394 1.408 26,044 +0.03(+2.36%)
Dec 16, 2016 1.360 1.375 1.338 1.375 44,825 +0.00(+0.02%)
Dec 15, 2016 1.288 1.375 1.288 1.375 23,594 +0.16(+13.22%)
Dec 14, 2016 1.231 1.253 1.215 1.215 1,800 -0.02(-1.22%)
Dec 13, 2016 1.224 1.230 1.224 1.230 21,500 +0.00(+0.13%)
Dec 12, 2016 1.208 1.230 1.208 1.228 57,300 +0.01(+0.66%)
Dec 09, 2016 1.213 1.220 1.213 1.220 10,000 +0.01(+0.82%)
Dec 08, 2016 1.210 1.210 1.210 1.210 20,000 +0.02(+1.77%)
Dec 07, 2016 1.189 1.189 1.189 1.189 20,000 -0.02(-1.98%)
Dec 06, 2016 1.213 1.213 1.213 1.213 10,020 +0.03(+2.32%)
Dec 05, 2016 1.117 1.185 1.116 1.185 39,300 +0.28(+30.84%)
Dec 02, 2016 0.9231 0.9231 0.9060 0.9061 15,000 -0.06(-6.05%)
Dec 01, 2016 0.9420 0.9645 0.9420 0.9645 10,000 -0.07(-6.50%)
Nov 25, 2016 1.032 1.032 1.032 0 -0.00(-0.35%)
Nov 23, 2016 1.035 1.035 1.035 0 -0.08(-7.42%)
Nov 22, 2016 1.105 1.118 1.105 1.118 32,000 +0.01(+0.56%)
Nov 21, 2016 1.112 1.112 1.112 1.112 1,000 -0.00(-0.37%)
Nov 18, 2016 1.070 1.116 1.070 1.116 21,492 +0.04(+3.52%)
Nov 17, 2016 1.078 1.079 1.078 1.078 15,800 -0.01(-0.92%)
Nov 16, 2016 1.084 1.088 1.084 1.088 14,100 -0.08(-6.83%)
Nov 15, 2016 1.109 1.168 1.109 1.168 10,000 +0.04(+3.89%)
Nov 14, 2016 1.133 1.133 1.124 1.124 2,995 -0.03(-2.66%)
Nov 11, 2016 1.126 1.155 1.126 1.155 3,299 +0.03(+2.21%)
Nov 09, 2016 1.130 1.130 1.130 0 -0.07(-6.15%)
Nov 08, 2016 1.188 1.204 1.188 1.204 7,000 +0.17(+16.27%)
Nov 07, 2016 1.032 1.036 1.028 1.036 65,501 +0.03(+3.46%)
Nov 04, 2016 1.001 1.001 1.001 1.001 500 -0.03(-2.82%)
Nov 03, 2016 1.011 1.037 1.011 1.030 26,500 -0.02(-1.72%)
Nov 02, 2016 1.062 1.070 1.026 1.048 43,500 -0.02(-2.29%)
Nov 01, 2016 1.087 1.087 1.073 1.073 5,454 -0.02(-2.01%)
Oct 31, 2016 1.099 1.115 1.095 1.095 28,800 -0.19(-14.66%)
Oct 28, 2016 1.275 1.283 1.275 1.283 5,000 -0.04(-2.83%)
Oct 26, 2016 1.320 1.320 1.320 0 -0.01(-0.92%)
Oct 25, 2016 1.332 1.332 1.332 1.332 6,000 +0.02(+1.69%)
Oct 21, 2016 1.310 1.310 1.310 0 -0.09(-6.70%)
Oct 19, 2016 1.404 1.404 1.404 0 +0.01(+1.01%)
Oct 18, 2016 1.376 1.390 1.376 1.390 4,600 -0.02(-1.59%)
Oct 17, 2016 1.413 1.413 1.412 1.412 16,400 +0.02(+1.49%)
Oct 13, 2016 1.392 1.392 1.392 0 -0.00(-0.34%)
Oct 11, 2016 1.397 1.397 1.397 0 -0.10(-6.48%)
Oct 04, 2016 1.493 1.493 1.493 0 +0.02(+1.21%)
Oct 03, 2016 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Sep 30, 2016 1.474 1.475 1.474 1.475 16,500 +0.02(+1.05%)
Sep 29, 2016 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 28, 2016 1.460 1.460 1.460 1.460 200 +0.07(+4.77%)
Sep 27, 2016 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Sep 26, 2016 1.403 1.403 1.393 1.393 4,400 -0.00(-0.16%)
Sep 16, 2016 1.396 1.396 1.396 0 +0.05(+3.82%)
Sep 15, 2016 1.345 1.345 1.345 1.345 500 -0.06(-4.35%)
Sep 13, 2016 1.406 1.406 1.406 0 -0.01(-0.71%)
Sep 12, 2016 1.416 1.416 1.416 1.416 1,000 -0.07(-4.99%)
Sep 09, 2016 1.488 1.490 1.488 1.490 7,770 -0.03(-1.97%)
Sep 08, 2016 1.517 1.522 1.501 1.520 14,611 -0.03(-1.82%)
Sep 06, 2016 1.548 1.548 1.548 0 +0.03(+2.29%)
Sep 01, 2016 1.514 1.514 1.514 0 -0.04(-2.35%)
Aug 31, 2016 1.550 1.550 1.550 1.550 597 +0.02(+1.19%)
Aug 30, 2016 1.535 1.539 1.525 1.532 13,000 +0.00(+0.11%)
Aug 29, 2016 1.530 1.530 1.530 1.530 10,000 -0.21(-12.11%)
Aug 24, 2016 1.741 1.741 1.741 7 -0.00(-0.15%)
Aug 23, 2016 1.770 1.820 1.743 1.743 15,000 +0.09(+5.30%)
Aug 22, 2016 1.614 1.656 1.614 1.656 10,075 +0.05(+3.20%)
Aug 19, 2016 1.602 1.604 1.597 1.604 6,113 +0.29(+22.11%)
Aug 17, 2016 1.314 1.314 1.314 0 -0.19(-12.41%)
Aug 16, 2016 1.395 1.500 1.395 1.500 5,333 +0.00(+0.00%)
Aug 12, 2016 1.500 1.500 1.500 0 +0.01(+0.45%)
Aug 11, 2016 1.523 1.523 1.493 1.493 12,000 -0.12(-7.25%)
Aug 09, 2016 1.610 1.610 1.610 0 -0.01(-0.35%)
Aug 08, 2016 1.616 1.616 1.616 1.616 1,800 +0.00(+0.17%)
Aug 05, 2016 1.603 1.613 1.603 1.613 10,000 -0.00(-0.04%)
Aug 04, 2016 1.570 1.613 1.570 1.613 3,570 +0.13(+9.09%)
Aug 03, 2016 1.480 1.480 1.472 1.479 9,200 -0.01(-0.93%)
Aug 02, 2016 1.454 1.493 1.454 1.493 4,200 +0.01(+0.88%)
Aug 01, 2016 1.480 1.480 1.480 1.480 2,125 -0.13(-7.98%)
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%)
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.