Ceres, Inc. Historical Stock Prices

CERE 
$0.5
*  
0.0251
4.78%
Get CERE Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading CERE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.515  0.5301  0.48  0.50 388,102
09/16/2014 0.515 0.5301 0.48 0.5 388,102
09/15/2014 0.53 0.535 0.5151 0.5251 89,782
09/12/2014 0.55 0.55 0.52 0.525 77,531
09/11/2014 0.53 0.54 0.52 0.54 107,332
09/10/2014 0.5375 0.5375 0.5215 0.5226 42,501
09/09/2014 0.5121 0.5593 0.511 0.538 160,947
09/08/2014 0.5115 0.529 0.5107 0.527 97,884
09/05/2014 0.5115 0.529 0.5102 0.5115 123,110
09/04/2014 0.5205 0.5398 0.51 0.5159 387,162
09/03/2014 0.5301 0.5401 0.52 0.5298 249,992
09/02/2014 0.521 0.5392 0.52 0.5302 150,807
08/29/2014 0.5218 0.54 0.5218 0.54 53,920
08/28/2014 0.54 0.5594 0.52 0.54 225,765
08/27/2014 0.54 0.549 0.53 0.5425 136,989
08/26/2014 0.55 0.572 0.5311 0.5314 162,777
08/25/2014 0.55 0.56 0.54 0.55 164,767
08/22/2014 0.54 0.559 0.54 0.5467 175,118
08/21/2014 0.54 0.5589 0.54 0.5432 102,345
08/20/2014 0.55 0.57 0.54 0.5501 149,940
08/19/2014 0.5616 0.579 0.5502 0.5541 123,783
08/18/2014 0.57 0.58 0.565 0.5655 115,308
08/15/2014 0.57 0.59 0.56 0.5798 106,770
08/14/2014 0.59 0.5909 0.561 0.5877 84,890
08/13/2014 0.6 0.6 0.5595 0.5798 274,865
08/12/2014 0.58 0.62 0.5614 0.57 158,192
08/11/2014 0.58 0.63 0.58 0.6 116,420
08/08/2014 0.6126 0.6126 0.51 0.5822 337,040
08/07/2014 0.63 0.64 0.6 0.62 232,657
08/06/2014 0.64 0.64 0.63 0.63 129,456
08/05/2014 0.6472 0.648 0.6301 0.6475 42,613
08/04/2014 0.67 0.67 0.64 0.65 181,294
08/01/2014 0.65 0.6698 0.631 0.6548 156,592
07/31/2014 0.662 0.678 0.6409 0.6451 351,287
07/30/2014 0.68 0.6972 0.665 0.673 273,948
07/29/2014 0.67 0.6999 0.67 0.6716 242,908
07/28/2014 0.74 0.75 0.67 0.6999 530,980
07/25/2014 0.74 0.74 0.7001 0.71 381,714
07/24/2014 0.71 0.728 0.68 0.715 563,694
07/23/2014 0.71 0.7136 0.6603 0.7 484,950
07/22/2014 0.6987 0.7198 0.66 0.71 353,202
07/21/2014 0.65 0.6986 0.65 0.6986 207,710
07/18/2014 0.67 0.6986 0.631 0.69 430,211
07/17/2014 0.6714 0.6776 0.6501 0.664 318,605
07/16/2014 0.7 0.71 0.671 0.68 183,870
07/15/2014 0.73 0.73 0.67 0.6999 262,198
07/14/2014 0.71 0.733 0.7 0.72 182,321
07/11/2014 0.691 0.7401 0.66 0.6901 963,412
07/10/2014 0.73 0.73 0.65 0.69 559,626
07/09/2014 0.76 0.7877 0.73 0.7397 267,036
07/08/2014 0.8 0.82 0.7134 0.74 1,399,582
07/07/2014 0.76 0.787 0.7 0.7 621,332
07/03/2014 0.7299 0.75 0.721 0.7399 536,353
07/02/2014 0.695 0.73 0.6804 0.712 487,140
07/01/2014 0.66 0.695 0.66 0.69 198,127
06/30/2014 0.678 0.706 0.66 0.6663 88,769
06/27/2014 0.66 0.69 0.65 0.65 329,588
06/26/2014 0.688 0.688 0.66 0.6601 110,880
06/25/2014 0.698 0.698 0.6652 0.67 341,366
06/24/2014 0.71 0.7491 0.6802 0.693 245,043
06/23/2014 0.71 0.71 0.6631 0.6965 241,314
06/20/2014 0.7098 0.73 0.7 0.7049 275,041
06/19/2014 0.681 0.705 0.68 0.7 279,493
06/18/2014 0.68 0.6951 0.67 0.681 62,434
06/17/2014 0.66 0.6795 0.66 0.6795 113,464
06/16/2014 0.71 0.71 0.66 0.6609 96,736
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?