Dow Up0.11% Nasdaq Up0.50%

Ceres, Inc. (CERE)

-NasdaqGM
0.54 0.00(0.00%) Aug 29, 3:58PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 19, 201216.4018.7015.9117.5231,00017.52
Mar 16, 201215.5216.8514.9915.2179,70015.21
Mar 15, 201213.4016.1813.4014.9951,50014.99
Mar 14, 201212.8613.2012.8613.163,50013.16
Mar 13, 201213.2213.5013.0013.1011,50013.10
Mar 12, 201213.2413.8313.1513.7811,00013.78
Mar 9, 201213.3113.9413.2513.266,20013.26
Mar 8, 201213.5413.5813.3013.384,30013.38
Mar 7, 201213.6813.7513.5013.575,80013.57
Mar 6, 201213.6013.9913.5213.679,30013.67
Mar 5, 201213.8313.8313.6113.795,90013.79
Mar 2, 201213.9814.0313.5513.9519,60013.95
Mar 1, 201213.9314.2313.8514.167,50014.16
Feb 29, 201215.5915.5913.5013.9634,70013.96
Feb 28, 201215.1115.1114.6514.6529,40014.65
Feb 27, 201214.8915.2414.8015.0823,70015.08
Feb 24, 201214.9514.9914.7714.9541,40014.95
Feb 23, 201215.1415.1414.7014.8537,00014.85
Feb 22, 201214.8015.4114.5014.801,115,40014.80
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.