Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cecors Inc
(OP:
CEOS
)
0.0168
UNCHANGED
Streaming Delayed Price
Updated: 3:43 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
0.0243
0.0243
0.0243
0.0243
300
+0.00(+18.54%)
Apr 29, 2019
0.0170
0.0205
0.0170
0.0205
120,693
-0.00(-17.67%)
Apr 25, 2019
0.0249
0.0249
0.0249
0
-0.01(-22.19%)
Apr 22, 2019
0.0320
0.0320
0.0320
0
+0.00(+0.00%)
Apr 18, 2019
0.0279
0.0320
0.0279
0.0320
5,500
+0.00(+17.22%)
Apr 15, 2019
0.0273
0.0273
0.0273
0
-0.00(-0.36%)
Apr 11, 2019
0.0274
0.0274
0.0274
0
+0.00(+1.86%)
Apr 10, 2019
0.0294
0.0294
0.0200
0.0269
53,003
-0.00(-6.92%)
Apr 08, 2019
0.0289
0.0289
0.0289
0
-0.00(-0.69%)
Apr 05, 2019
0.0210
0.0291
0.0210
0.0291
150,400
+0.00(+0.69%)
Mar 29, 2019
0.0289
0.0289
0.0289
0
+0.00(+7.04%)
Mar 28, 2019
0.0173
0.0302
0.0173
0.0270
10,850
-0.00(-0.74%)
Mar 27, 2019
0.0173
0.0272
0.0173
0.0272
600
-0.00(-6.21%)
Mar 26, 2019
0.0300
0.0300
0.0214
0.0290
129,442
-0.00(-6.45%)
Mar 25, 2019
0.0214
0.0310
0.0214
0.0310
5,180
+0.00(+0.00%)
Mar 21, 2019
0.0310
0.0310
0.0310
0
+0.00(+0.00%)
Mar 20, 2019
0.0214
0.0315
0.0214
0.0310
1,266
+0.00(+0.00%)
Mar 18, 2019
0.0310
0.0310
0.0310
0
+0.00(+0.32%)
Mar 13, 2019
0.0309
0.0309
0.0309
0
-0.00(-3.44%)
Mar 12, 2019
0.0230
0.0590
0.0230
0.0320
848,251
+0.01(+40.97%)
Mar 11, 2019
0.0200
0.0230
0.0163
0.0227
59,900
-0.01(-20.35%)
Mar 07, 2019
0.0285
0.0285
0.0285
0
+0.00(+0.00%)
Mar 06, 2019
0.0199
0.0285
0.0199
0.0285
130,400
-0.01(-25.00%)
Mar 01, 2019
0.0380
0.0380
0.0380
0
+0.00(+6.15%)
Feb 26, 2019
0.0358
0.0358
0.0358
0
-0.01(-26.64%)
Feb 22, 2019
0.0488
0.0488
0.0488
0
+0.01(+42.27%)
Feb 21, 2019
0.0300
0.0573
0.0250
0.0343
558,900
-0.03(-48.88%)
Feb 12, 2019
0.0671
0.0671
0.0671
0
+0.03(+68.59%)
Feb 11, 2019
0.0350
0.0400
0.0300
0.0398
52,445
+0.00(+10.56%)
Feb 08, 2019
0.0303
0.0360
0.0303
0.0360
175,800
-0.00(-10.00%)
Feb 07, 2019
0.0350
0.0400
0.0344
0.0400
227,900
-0.01(-17.53%)
Feb 06, 2019
0.0485
0.0485
0.0485
0.0485
200
+0.00(+9.73%)
Feb 05, 2019
0.0637
0.0660
0.0350
0.0442
338,557
-0.02(-29.05%)
Feb 04, 2019
0.0474
0.0623
0.0350
0.0623
16,375
-0.00(-1.27%)
Feb 01, 2019
0.0473
0.0631
0.0473
0.0631
20,700
-0.00(-4.97%)
Jan 31, 2019
0.0250
0.0720
0.0250
0.0664
25,728
-0.01(-10.27%)
Jan 29, 2019
0.0740
0.0740
0.0740
0
-0.00(-3.90%)
Jan 25, 2019
0.0770
0.0770
0.0770
0
-0.00(-1.28%)
Jan 24, 2019
0.0401
0.0780
0.0390
0.0780
70,050
-0.00(-1.27%)
Jan 23, 2019
0.0410
0.0790
0.0400
0.0790
1,500
+0.00(+0.00%)
Jan 22, 2019
0.0420
0.0790
0.0420
0.0790
50,250
-0.00(-4.82%)
Jan 18, 2019
0.0830
0.0830
0.0830
14
+0.00(+0.00%)
Jan 17, 2019
0.0430
0.0840
0.0430
0.0830
33,700
-0.00(-1.19%)
Jan 16, 2019
0.0420
0.0840
0.0420
0.0840
1,868
+0.00(+0.00%)
Jan 08, 2019
0.0840
0.0840
0.0840
0
-0.00(-4.55%)
Jan 07, 2019
0.0571
0.0880
0.0471
0.0880
35,911
+0.03(+53.85%)
Jan 04, 2019
0.0410
0.0572
0.0410
0.0572
3,800
-0.00(-2.72%)
Jan 03, 2019
0.0550
0.0588
0.0550
0.0588
10,200
-0.00(-0.34%)
Dec 31, 2018
0.0590
0.0590
0.0590
0
+0.00(+0.34%)
Dec 28, 2018
0.0350
0.0588
0.0350
0.0588
1,300
-0.00(-0.34%)
Dec 26, 2018
0.0590
0.0590
0.0590
0
+0.00(+0.00%)
Dec 21, 2018
0.0590
0.0590
0.0590
0
-0.03(-32.18%)
Dec 18, 2018
0.0870
0.0870
0.0870
0
+0.03(+47.46%)
Dec 14, 2018
0.0590
0.0590
0.0590
0
+0.00(+0.00%)
Dec 13, 2018
0.0400
0.0590
0.0302
0.0590
54,650
-0.00(-1.67%)
Dec 11, 2018
0.0600
0.0600
0.0600
0
+0.00(+1.69%)
Dec 10, 2018
0.0510
0.0590
0.0500
0.0590
16,651
-0.00(-1.67%)
Dec 07, 2018
0.0500
0.0600
0.0301
0.0600
76,600
-0.02(-21.05%)
Dec 06, 2018
0.0800
0.0800
0.0510
0.0760
67,616
-0.02(-21.16%)
Dec 04, 2018
0.1000
0.1000
0.0750
0.0964
164,500
-0.02(-19.67%)
Dec 03, 2018
0.1175
0.1200
0.1155
0.1200
10,200
+0.00(+2.13%)
Nov 29, 2018
0.1175
0.1175
0.1175
0
+0.01(+11.90%)
Nov 28, 2018
0.0810
0.1100
0.0800
0.1050
9,620
-0.01(-12.50%)
Nov 27, 2018
0.1000
0.1250
0.0765
0.1200
213,597
-0.01(-4.00%)
Nov 26, 2018
0.1050
0.1860
0.0964
0.1250
213,726
-0.05(-26.47%)
Nov 21, 2018
0.1700
0.1700
0.1700
0
+0.01(+6.25%)
Nov 20, 2018
0.1610
0.1780
0.1300
0.1600
43,530
-0.02(-10.11%)
Nov 19, 2018
0.1550
0.1990
0.1539
0.1780
148,164
+0.02(+15.58%)
Nov 16, 2018
0.1350
0.1600
0.1300
0.1540
26,900
+0.02(+18.46%)
Nov 15, 2018
0.0810
0.1300
0.0810
0.1300
2,384
-0.01(-3.70%)
Nov 14, 2018
0.1500
0.1500
0.1010
0.1350
53,516
-0.01(-6.90%)
Nov 13, 2018
0.1450
0.1450
0.1450
0.1450
8,580
-0.01(-5.91%)
Nov 12, 2018
0.1010
0.1541
0.1010
0.1541
2,181
-0.01(-3.69%)
Nov 09, 2018
0.1061
0.1600
0.1010
0.1600
2,100
-0.01(-3.03%)
Nov 08, 2018
0.1060
0.1650
0.1060
0.1650
21,900
-0.00(-2.37%)
Nov 07, 2018
0.1350
0.1690
0.1350
0.1690
10,660
+0.00(+2.05%)
Nov 06, 2018
0.1401
0.1656
0.1350
0.1656
16,673
-0.02(-11.91%)
Nov 01, 2018
0.1880
0.1880
0.1880
0
+0.01(+5.03%)
Oct 30, 2018
0.1790
0.1790
0.1790
0
-0.01(-5.69%)
Oct 29, 2018
0.1400
0.1899
0.1400
0.1898
2,250
-0.00(-0.05%)
Oct 26, 2018
0.1771
0.1899
0.1550
0.1899
36,000
+0.01(+5.50%)
Oct 25, 2018
0.1850
0.1850
0.1610
0.1800
41,528
+0.00(+0.00%)
Oct 24, 2018
0.1556
0.1800
0.1251
0.1800
33,154
+0.03(+20.00%)
Oct 23, 2018
0.1590
0.1590
0.1401
0.1500
19,152
-0.02(-9.09%)
Oct 22, 2018
0.1470
0.1700
0.1110
0.1650
52,337
-0.01(-2.94%)
Oct 19, 2018
0.1510
0.1700
0.1401
0.1700
45,700
-0.02(-10.53%)
Oct 18, 2018
0.1440
0.2000
0.1440
0.1900
92,967
+0.02(+8.57%)
Oct 17, 2018
0.1950
0.2200
0.1430
0.1750
167,989
-0.04(-18.60%)
Oct 16, 2018
0.2115
0.2200
0.1400
0.2150
409,039
+0.02(+10.82%)
Oct 15, 2018
0.1189
0.1940
0.1175
0.1940
661,114
+0.07(+61.67%)
Oct 12, 2018
0.1200
0.1200
0.1200
0.1200
5,600
-0.00(-1.40%)
Oct 11, 2018
0.0950
0.1250
0.0940
0.1217
61,550
+0.03(+30.72%)
Oct 10, 2018
0.0776
0.0931
0.0776
0.0931
1,300
-0.00(-2.00%)
Oct 08, 2018
0.0950
0.0950
0.0950
0
-0.00(-4.04%)
Oct 04, 2018
0.0990
0.0990
0.0990
0
-0.02(-16.74%)
Oct 03, 2018
0.0700
0.1189
0.0700
0.1189
146,530
+0.03(+37.14%)
Oct 02, 2018
0.0800
0.0867
0.0800
0.0867
10,200
-0.00(-2.58%)
Oct 01, 2018
0.0710
0.0890
0.0710
0.0890
10,900
-0.00(-1.11%)
Sep 28, 2018
0.0725
0.1035
0.0626
0.0900
35,100
+0.00(+0.00%)
Sep 27, 2018
0.0780
0.1260
0.0720
0.0900
143,562
-0.03(-23.73%)
Sep 26, 2018
0.0890
0.1180
0.0765
0.1180
9,500
+0.02(+22.92%)
Sep 25, 2018
0.0611
0.0990
0.0611
0.0960
13,800
-0.03(-26.15%)
Sep 24, 2018
0.0675
0.1300
0.0530
0.1300
376,300
+0.03(+30.13%)
Sep 21, 2018
0.0762
0.0999
0.0737
0.0999
92,700
+0.00(+0.00%)
Sep 20, 2018
0.1100
0.1100
0.0850
0.0999
120,200
-0.03(-23.04%)
Sep 19, 2018
0.1170
0.1349
0.1060
0.1298
91,400
-0.01(-3.78%)
Sep 18, 2018
0.1400
0.1500
0.1048
0.1349
186,972
-0.00(-3.30%)
Sep 17, 2018
0.1000
0.1400
0.1000
0.1395
91,975
+0.04(+38.94%)
Sep 14, 2018
0.1150
0.1150
0.0900
0.1004
215,800
-0.03(-22.77%)
Sep 13, 2018
0.1450
0.1450
0.1250
0.1300
21,225
+0.02(+18.18%)
Sep 12, 2018
0.0899
0.1150
0.0800
0.1100
423,403
+0.04(+57.14%)
Sep 11, 2018
0.0600
0.0900
0.0585
0.0700
152,980
+0.01(+16.67%)
Sep 10, 2018
0.0580
0.0600
0.0580
0.0600
24,000
+0.00(+0.00%)
Sep 07, 2018
0.0500
0.0600
0.0420
0.0600
212,200
+0.01(+20.00%)
Sep 06, 2018
0.0450
0.0550
0.0410
0.0500
105,000
+0.01(+42.45%)
Sep 04, 2018
0.0351
0.0351
0.0351
0
-0.01(-26.11%)
Aug 27, 2018
0.0475
0.0475
0.0475
0
+0.00(+5.56%)
Aug 24, 2018
0.0350
0.0450
0.0350
0.0450
8,300
+0.01(+28.57%)
Aug 23, 2018
0.0370
0.0450
0.0350
0.0350
77,555
+0.00(+12.90%)
Aug 22, 2018
0.0300
0.0310
0.0300
0.0310
33,600
+0.00(+10.32%)
Aug 15, 2018
0.0281
0.0281
0.0281
0
-0.00(-6.33%)
Jul 27, 2018
0.0300
0.0300
0.0300
0
-0.00(-4.25%)
Jul 26, 2018
0.0315
0.0315
0.0312
0.0313
31,899
-0.00(-9.50%)
Jul 25, 2018
0.0325
0.0346
0.0325
0.0346
6,820
+0.00(+9.90%)
Jul 24, 2018
0.0315
0.0315
0.0315
0.0315
4,300
+0.00(+0.64%)
Jul 23, 2018
0.0420
0.0688
0.0313
0.0313
386,277
-0.00(-9.80%)
Jul 18, 2018
0.0347
0.0347
0.0347
0
-0.00(-0.29%)
Jul 05, 2018
0.0348
0.0348
0.0348
0
+0.01(+39.20%)
Jun 25, 2018
0.0250
0.0250
0.0250
0
-0.01(-35.90%)
Jun 20, 2018
0.0390
0.0390
0.0390
0
+0.00(+0.00%)
Jun 14, 2018
0.0390
0.0390
0.0390
0
+0.00(+2.63%)
Jun 05, 2018
0.0380
0.0380
0.0380
0
-0.00(-2.56%)
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
.