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
)
0.0163
UNCHANGED
Streaming Delayed Price
Updated: 2:48 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
0.0164
0.0178
0.0156
0.0163
400,800
+0.00(+4.49%)
Jun 06, 2024
0.0184
0.0185
0.0141
0.0156
180,710
-0.00(-8.24%)
Jun 05, 2024
0.0151
0.0170
0.0142
0.0170
70,564
-0.00(-6.59%)
Jun 04, 2024
0.0139
0.0185
0.0139
0.0182
607,217
+0.01(+51.67%)
Jun 03, 2024
0.0131
0.0144
0.0113
0.0120
463,837
-0.00(-22.08%)
May 30, 2024
0.0154
0
+0.00(+11.59%)
May 29, 2024
0.0136
0.0145
0.0136
0.0138
54,350
-0.00(-8.00%)
May 28, 2024
0.0185
0.0185
0.0126
0.0150
790,100
-0.00(-10.71%)
May 24, 2024
0.0152
0.0168
0.0152
0.0168
43,998
+0.00(+0.00%)
May 23, 2024
0.0177
0.0177
0.0162
0.0168
106,794
-0.00(-4.00%)
May 22, 2024
0.0161
0.0175
0.0161
0.0175
85,550
+0.00(+13.64%)
May 21, 2024
0.0148
0.0154
0.0145
0.0154
20,550
+0.00(+4.05%)
May 20, 2024
0.0157
0.0157
0.0148
0.0148
3,360
-0.00(-6.33%)
May 17, 2024
0.0145
0.0160
0.0140
0.0158
292,573
+0.00(+12.06%)
May 16, 2024
0.0149
0.0159
0.0140
0.0141
338,051
-0.00(-3.42%)
May 15, 2024
0.0142
0.0169
0.0136
0.0146
357,635
-0.00(-9.88%)
May 14, 2024
0.0153
0.0165
0.0142
0.0162
141,742
+0.00(+5.88%)
May 13, 2024
0.0155
0.0161
0.0145
0.0153
344,887
-0.00(-9.47%)
May 10, 2024
0.0145
0.0169
0.0145
0.0169
379,231
+0.00(+7.64%)
May 09, 2024
0.0145
0.0175
0.0145
0.0157
239,699
+0.00(+0.00%)
May 08, 2024
0.0166
0.0166
0.0151
0.0157
152,709
-0.00(-5.99%)
May 07, 2024
0.0190
0.0190
0.0156
0.0167
335,308
-0.00(-12.11%)
May 06, 2024
0.0182
0.0190
0.0182
0.0190
66,914
+0.00(+0.00%)
May 03, 2024
0.0190
0.0190
0.0180
0.0190
151,272
+0.00(+0.00%)
May 02, 2024
0.0181
0.0197
0.0155
0.0190
239,280
+0.00(+3.26%)
May 01, 2024
0.0161
0.0197
0.0135
0.0184
1,428,293
+0.00(+15.00%)
Apr 30, 2024
0.0168
0.0174
0.0151
0.0160
425,025
-0.00(-8.05%)
Apr 29, 2024
0.0180
0.0180
0.0161
0.0174
235,548
-0.00(-12.12%)
Apr 26, 2024
0.0186
0.0200
0.0156
0.0198
452,149
+0.00(+6.45%)
Apr 25, 2024
0.0175
0.0189
0.0160
0.0186
271,000
+0.00(+2.76%)
Apr 24, 2024
0.0186
0.0202
0.0164
0.0181
854,419
+0.00(+9.70%)
Apr 23, 2024
0.0160
0.0186
0.0160
0.0165
376,168
+0.00(+3.13%)
Apr 22, 2024
0.0190
0.0207
0.0160
0.0160
719,417
-0.00(-9.60%)
Apr 19, 2024
0.0189
0.0190
0.0167
0.0177
101,973
-0.00(-6.84%)
Apr 18, 2024
0.0180
0.0190
0.0179
0.0190
546,939
+0.00(+5.56%)
Apr 17, 2024
0.0174
0.0180
0.0174
0.0180
298,000
+0.00(+3.45%)
Apr 16, 2024
0.0179
0.0179
0.0165
0.0174
295,362
+0.00(+8.75%)
Apr 15, 2024
0.0180
0.0180
0.0160
0.0160
191,592
-0.00(-9.60%)
Apr 12, 2024
0.0179
0.0180
0.0163
0.0177
312,594
-0.00(-1.12%)
Apr 11, 2024
0.0177
0.0179
0.0176
0.0179
484,185
+0.00(+1.13%)
Apr 10, 2024
0.0165
0.0177
0.0160
0.0177
463,249
+0.00(+1.14%)
Apr 09, 2024
0.0190
0.0199
0.0167
0.0175
908,232
-0.00(-7.89%)
Apr 08, 2024
0.0185
0.0200
0.0172
0.0190
862,689
-0.00(-13.24%)
Apr 05, 2024
0.0220
0.0220
0.0200
0.0219
188,895
-0.00(-0.45%)
Apr 04, 2024
0.0211
0.0230
0.0191
0.0220
1,115,599
-0.00(-2.22%)
Apr 03, 2024
0.0220
0.0230
0.0220
0.0225
255,095
+0.00(+3.69%)
Apr 02, 2024
0.0246
0.0250
0.0215
0.0217
1,065,462
-0.00(-16.54%)
Apr 01, 2024
0.0280
0.0285
0.0231
0.0260
513,211
-0.00(-3.70%)
Mar 28, 2024
0.0284
0.0284
0.0244
0.0270
208,675
+0.00(+13.92%)
Mar 27, 2024
0.0245
0.0248
0.0230
0.0237
146,579
-0.00(-2.07%)
Mar 26, 2024
0.0249
0.0250
0.0242
0.0242
81,051
-0.00(-2.42%)
Mar 25, 2024
0.0231
0.0289
0.0225
0.0248
139,447
-0.00(-4.62%)
Mar 22, 2024
0.0286
0.0288
0.0221
0.0260
1,080,979
-0.00(-13.33%)
Mar 21, 2024
0.0288
0.0300
0.0265
0.0300
660,631
+0.00(+0.00%)
Mar 20, 2024
0.0240
0.0300
0.0240
0.0300
663,031
+0.01(+25.00%)
Mar 19, 2024
0.0260
0.0260
0.0240
0.0240
675,189
-0.00(-11.11%)
Mar 18, 2024
0.0259
0.0278
0.0251
0.0270
128,801
-0.00(-3.91%)
Mar 15, 2024
0.0248
0.0281
0.0248
0.0281
115,340
+0.00(+4.85%)
Mar 14, 2024
0.0260
0.0283
0.0251
0.0268
786,245
+0.00(+3.47%)
Mar 13, 2024
0.0285
0.0285
0.0259
0.0259
422,851
-0.00(-6.83%)
Mar 12, 2024
0.0277
0.0285
0.0266
0.0278
87,880
+0.00(+4.12%)
Mar 11, 2024
0.0267
0.0285
0.0260
0.0267
341,887
-0.00(-11.00%)
Mar 08, 2024
0.0270
0.0300
0.0251
0.0300
562,290
+0.00(+7.14%)
Mar 07, 2024
0.0277
0.0301
0.0250
0.0280
836,728
+0.00(+7.69%)
Mar 06, 2024
0.0280
0.0288
0.0260
0.0260
91,791
-0.00(-7.14%)
Mar 05, 2024
0.0270
0.0298
0.0251
0.0280
274,088
+0.00(+3.70%)
Mar 04, 2024
0.0275
0.0285
0.0240
0.0270
692,188
-0.00(-6.25%)
Mar 01, 2024
0.0289
0.0300
0.0275
0.0288
154,442
-0.00(-4.00%)
Feb 29, 2024
0.0260
0.0300
0.0260
0.0300
219,241
+0.00(+15.38%)
Feb 28, 2024
0.0257
0.0284
0.0243
0.0260
867,007
-0.00(-5.45%)
Feb 27, 2024
0.0302
0.0302
0.0257
0.0275
72,815
+0.00(+0.00%)
Feb 26, 2024
0.0300
0.0330
0.0244
0.0275
1,034,664
-0.01(-16.67%)
Feb 23, 2024
0.0292
0.0330
0.0261
0.0330
305,332
+0.00(+13.01%)
Feb 22, 2024
0.0237
0.0390
0.0237
0.0292
2,665,397
+0.00(+16.80%)
Feb 21, 2024
0.0257
0.0279
0.0234
0.0250
1,031,978
-0.00(-5.30%)
Feb 20, 2024
0.0315
0.0315
0.0256
0.0264
443,481
-0.00(-14.01%)
Feb 16, 2024
0.0347
0.0347
0.0280
0.0307
406,708
-0.00(-9.17%)
Feb 15, 2024
0.0343
0.0347
0.0319
0.0338
508,743
-0.00(-3.43%)
Feb 14, 2024
0.0370
0.0375
0.0350
0.0350
273,700
-0.00(-7.41%)
Feb 13, 2024
0.0366
0.0388
0.0350
0.0378
481,452
+0.00(+3.56%)
Feb 12, 2024
0.0346
0.0420
0.0340
0.0365
729,722
-0.00(-1.35%)
Feb 09, 2024
0.0363
0.0370
0.0345
0.0370
66,454
+0.00(+5.71%)
Feb 08, 2024
0.0383
0.0390
0.0350
0.0350
735,182
-0.00(-9.33%)
Feb 07, 2024
0.0384
0.0386
0.0377
0.0386
120,815
+0.00(+1.58%)
Feb 06, 2024
0.0395
0.0405
0.0371
0.0380
246,911
+0.00(+0.00%)
Feb 05, 2024
0.0403
0.0410
0.0361
0.0380
422,716
-0.00(-3.80%)
Feb 02, 2024
0.0320
0.0420
0.0320
0.0395
194,248
+0.00(+6.76%)
Feb 01, 2024
0.0370
0.0399
0.0350
0.0370
146,525
+0.00(+4.23%)
Jan 31, 2024
0.0399
0.0399
0.0320
0.0355
1,205,857
-0.00(-10.35%)
Jan 30, 2024
0.0410
0.0435
0.0375
0.0396
338,744
-0.00(-1.49%)
Jan 29, 2024
0.0410
0.0410
0.0395
0.0402
127,265
-0.00(-1.95%)
Jan 26, 2024
0.0404
0.0415
0.0397
0.0410
498,433
+0.00(+2.50%)
Jan 25, 2024
0.0391
0.0400
0.0371
0.0400
364,588
-0.00(-2.44%)
Jan 24, 2024
0.0390
0.0430
0.0353
0.0410
618,920
+0.00(+6.49%)
Jan 23, 2024
0.0418
0.0440
0.0338
0.0385
1,042,232
-0.01(-12.50%)
Jan 22, 2024
0.0460
0.0500
0.0417
0.0440
560,809
-0.00(-3.08%)
Jan 19, 2024
0.0427
0.0500
0.0427
0.0454
257,081
+0.00(+6.07%)
Jan 18, 2024
0.0474
0.0500
0.0419
0.0428
375,582
-0.01(-14.40%)
Jan 17, 2024
0.0534
0.0534
0.0456
0.0500
338,599
-0.00(-6.54%)
Jan 16, 2024
0.0490
0.0547
0.0482
0.0535
1,437,790
+0.01(+15.55%)
Jan 12, 2024
0.0460
0.0518
0.0449
0.0463
283,551
-0.00(-1.91%)
Jan 11, 2024
0.0520
0.0520
0.0435
0.0472
645,393
-0.00(-5.60%)
Jan 10, 2024
0.0515
0.0519
0.0440
0.0500
1,669,202
-0.00(-3.66%)
Jan 09, 2024
0.0320
0.0519
0.0320
0.0519
4,665,058
+0.02(+59.69%)
Jan 08, 2024
0.0324
0.0331
0.0296
0.0325
335,758
+0.00(+0.31%)
Jan 05, 2024
0.0300
0.0324
0.0240
0.0324
467,302
+0.01(+20.00%)
Jan 04, 2024
0.0281
0.0329
0.0270
0.0270
107,533
-0.00(-10.00%)
Jan 03, 2024
0.0301
0.0315
0.0295
0.0300
281,932
-0.00(-7.12%)
Jan 02, 2024
0.0300
0.0336
0.0260
0.0323
765,068
+0.00(+9.49%)
Dec 29, 2023
0.0295
0.0301
0.0253
0.0295
343,109
-0.00(-0.34%)
Dec 28, 2023
0.0287
0.0300
0.0250
0.0296
919,072
+0.00(+2.07%)
Dec 27, 2023
0.0263
0.0290
0.0256
0.0290
434,081
+0.00(+7.41%)
Dec 26, 2023
0.0295
0.0295
0.0231
0.0270
1,683,235
-0.00(-8.47%)
Dec 22, 2023
0.0261
0.0301
0.0249
0.0295
2,457,849
+0.00(+13.03%)
Dec 21, 2023
0.0259
0.0285
0.0231
0.0261
1,124,640
+0.00(+3.98%)
Dec 20, 2023
0.0239
0.0318
0.0210
0.0251
5,663,559
+0.00(+16.74%)
Dec 19, 2023
0.0283
0.0300
0.0189
0.0215
4,782,291
-0.01(-23.21%)
Dec 18, 2023
0.0160
0.0326
0.0145
0.0280
7,594,480
+0.01(+75.00%)
Dec 15, 2023
0.0140
0.0160
0.0140
0.0160
666,996
+0.00(+6.67%)
Dec 14, 2023
0.0140
0.0160
0.0138
0.0150
265,955
+0.00(+7.91%)
Dec 13, 2023
0.0143
0.0160
0.0131
0.0139
449,970
-0.00(-0.71%)
Dec 12, 2023
0.0155
0.0157
0.0132
0.0140
725,444
-0.00(-12.50%)
Dec 11, 2023
0.0129
0.0160
0.0120
0.0160
955,225
+0.00(+24.03%)
Dec 08, 2023
0.0118
0.0129
0.0105
0.0129
219,089
+0.00(+5.74%)
Dec 07, 2023
0.0120
0.0129
0.0115
0.0122
80,110
-0.00(-5.43%)
Dec 06, 2023
0.0109
0.0129
0.0106
0.0129
578,166
+0.00(+19.44%)
Dec 05, 2023
0.0109
0.0109
0.0105
0.0108
148,642
+0.00(+4.85%)
Dec 04, 2023
0.0111
0.0111
0.0103
0.0103
443,506
-0.00(-9.65%)
Dec 01, 2023
0.0110
0.0120
0.0108
0.0114
202,689
-0.00(-5.00%)
Nov 30, 2023
0.0120
0.0120
0.0110
0.0120
99,915
+0.00(+5.26%)
Nov 29, 2023
0.0117
0.0120
0.0114
0.0114
254,090
+0.00(+0.00%)
Nov 28, 2023
0.0112
0.0120
0.0112
0.0114
287,500
+0.00(+2.70%)
Nov 27, 2023
0.0120
0.0135
0.0111
0.0111
685,830
-0.00(-14.62%)
Nov 24, 2023
0.0130
0.0130
0.0120
0.0130
675,000
-0.00(-7.14%)
Nov 22, 2023
0.0145
0.0150
0.0140
0.0140
36,168
+0.00(+1.45%)
Nov 21, 2023
0.0150
0.0154
0.0125
0.0138
269,030
-0.00(-8.00%)
Nov 20, 2023
0.0130
0.0150
0.0121
0.0150
353,376
+0.00(+15.38%)
Nov 17, 2023
0.0144
0.0147
0.0120
0.0130
392,297
-0.00(-11.56%)
Nov 16, 2023
0.0154
0.0154
0.0145
0.0147
107,159
-0.00(-2.00%)
Nov 15, 2023
0.0100
0.0150
0.0100
0.0150
1,050,403
+0.00(+25.00%)
Nov 14, 2023
0.0118
0.0120
0.0102
0.0120
554,333
+0.00(+1.69%)
Nov 13, 2023
0.0091
0.0118
0.0091
0.0118
124,661
+0.00(+16.83%)
Nov 10, 2023
0.0102
0.0111
0.0101
0.0101
128,168
-0.00(-0.98%)
Nov 09, 2023
0.0102
0.0118
0.0099
0.0102
227,500
+0.00(+6.25%)
Nov 08, 2023
0.0101
0.0118
0.0090
0.0096
1,251,500
-0.00(-4.00%)
Nov 07, 2023
0.0095
0.0121
0.0092
0.0100
592,452
-0.00(-16.67%)
Nov 06, 2023
0.0122
0.0122
0.0116
0.0120
163,524
-0.00(-5.51%)
Nov 03, 2023
0.0125
0.0139
0.0125
0.0127
481,500
+0.00(+4.96%)
Nov 02, 2023
0.0130
0.0134
0.0121
0.0121
224,659
-0.00(-10.37%)
Nov 01, 2023
0.0128
0.0137
0.0111
0.0135
564,605
+0.00(+8.00%)
Oct 31, 2023
0.0114
0.0134
0.0114
0.0125
353,108
+0.00(+8.70%)
Oct 30, 2023
0.0087
0.0116
0.0085
0.0115
1,083,604
+0.00(+36.90%)
Oct 27, 2023
0.0078
0.0120
0.0078
0.0084
804,708
-0.00(-6.67%)
Oct 26, 2023
0.0110
0.0120
0.0077
0.0090
1,601,073
-0.00(-12.62%)
Oct 25, 2023
0.0095
0.0105
0.0095
0.0103
423,050
-0.00(-6.36%)
Oct 24, 2023
0.0110
0.0110
0.0099
0.0110
220,426
+0.00(+0.00%)
Oct 23, 2023
0.0112
0.0120
0.0110
0.0110
41,044
-0.00(-8.33%)
Oct 20, 2023
0.0119
0.0130
0.0105
0.0120
543,550
+0.00(+1.69%)
Oct 19, 2023
0.0111
0.0118
0.0104
0.0118
43,448
-0.00(-11.94%)
Oct 18, 2023
0.0111
0.0135
0.0111
0.0134
144,082
+0.00(+7.20%)
Oct 17, 2023
0.0124
0.0128
0.0124
0.0125
41,600
-0.00(-6.02%)
Oct 16, 2023
0.0136
0.0141
0.0109
0.0133
663,493
-0.00(-7.64%)
Oct 13, 2023
0.0129
0.0150
0.0128
0.0144
988,983
+0.00(+15.20%)
Oct 12, 2023
0.0122
0.0129
0.0120
0.0125
383,704
-0.00(-0.79%)
Oct 11, 2023
0.0127
0.0127
0.0122
0.0126
52,436
-0.00(-0.79%)
Oct 10, 2023
0.0130
0.0130
0.0123
0.0127
195,261
-0.00(-2.31%)
Oct 09, 2023
0.0123
0.0130
0.0123
0.0130
94,025
+0.00(+0.00%)
Oct 06, 2023
0.0129
0.0135
0.0127
0.0130
259,828
+0.00(+0.78%)
Oct 05, 2023
0.0137
0.0141
0.0121
0.0129
200,926
-0.00(-2.27%)
Oct 04, 2023
0.0150
0.0150
0.0128
0.0132
44,750
-0.00(-12.00%)
Oct 03, 2023
0.0150
0.0150
0.0130
0.0150
203,413
+0.00(+11.11%)
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
.