Ceres, Inc. Historical Stock Prices

CERE 
$0.5518
*  
0.0023
0.42%
Get CERE Alerts
*Delayed - data as of Aug. 20, 2014 13:36 ET  -  Find a broker to begin trading CERE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    CERE Real Time
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
13:36  0.55  0.57  0.55  0.5518 86,952
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
06/13/2014 0.6801 0.69 0.66 0.6842 138,567
06/12/2014 0.7 0.73 0.68 0.6825 211,560
06/11/2014 0.678 0.7396 0.6601 0.692 945,362
06/10/2014 0.641 0.678 0.641 0.6521 193,030
06/09/2014 0.64 0.666 0.64 0.641 92,179
06/06/2014 0.64 0.663 0.64 0.64 48,685
06/05/2014 0.6498 0.6595 0.631 0.65 143,192
06/04/2014 0.65 0.679 0.6315 0.6315 145,209
06/03/2014 0.69 0.699 0.65 0.65 169,359
06/02/2014 0.65 0.7069 0.65 0.6802 515,754
05/30/2014 0.623 0.69 0.62 0.65 382,315
05/29/2014 0.665 0.665 0.62 0.623 120,448
05/28/2014 0.7 0.71 0.65 0.665 562,326
05/27/2014 0.63 0.718 0.601 0.6584 1,277,756
05/23/2014 0.63 0.63 0.5999 0.62 240,570
05/22/2014 0.5847 0.63 0.5699 0.6299 414,094
05/21/2014 0.56 0.59 0.544 0.5875 249,979
05/20/2014 0.564 0.565 0.54 0.5473 158,203
05/19/2014 0.56 0.57 0.552 0.555 97,328
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?