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

Ceapro Inc (OP: CRPOF )

0.2025 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, May 17, 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%)
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.