Ceres, Inc. Historical Stock Prices

CERE 
$1.1
*  
0.01
0.9%
Get CERE Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading CERE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    CERE After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.11  1.14  1.08  1.10 55,859
08/03/2015 1.15 1.2392 1.11 1.11 97,147
07/31/2015 1.16 1.19 1.13 1.16 29,450
07/30/2015 1.15 1.23 1.12 1.18 89,640
07/29/2015 1.13 1.18 1.13 1.15 69,725
07/28/2015 1.28 1.28 1.1 1.1 230,943
07/27/2015 1.56 1.56 1.05 1.24 268,903
07/24/2015 1.76 1.8 1.6 1.62 153,294
07/23/2015 1.87 1.91 1.73 1.74 69,391
07/22/2015 1.81 1.864 1.81 1.82 9,822
07/21/2015 1.85 2.05 1.83 1.84 30,131
07/20/2015 2 2 1.85 1.87 20,816
07/17/2015 2.018 2.0399 1.95 1.98 68,796
07/16/2015 2.07 2.0885 2 2.01 30,526
07/15/2015 2.02 2.03 1.92 2.03 67,123
07/14/2015 1.93 2.04 1.8945 2.02 83,619
07/13/2015 1.84 1.94 1.8201 1.89 53,755
07/10/2015 1.98 1.98 1.8 1.81 61,340
07/09/2015 1.86 1.94 1.8 1.8 57,496
07/08/2015 1.82 1.85 1.8 1.81 29,769
07/07/2015 1.85 1.8837 1.75 1.82 59,882
07/06/2015 1.78 1.9 1.78 1.82 80,246
07/02/2015 1.8 1.85 1.78 1.8 55,468
07/01/2015 1.99 1.99 1.83 1.85 127,795
06/30/2015 1.95 2.02 1.9299 1.95 162,202
06/29/2015 2.03 2.0697 1.92 1.97 108,031
06/26/2015 2.05 2.0964 2.02 2.07 71,272
06/25/2015 2.1 2.1899 2.0397 2.07 76,154
06/24/2015 2.1 2.1404 2.02 2.045 94,828
06/23/2015 2 2.13 2 2.1 78,013
06/22/2015 2.05 2.17 2 2.03 129,967
06/19/2015 2.17 2.23 2.06 2.1 131,716
06/18/2015 2.27 2.2725 2.1 2.17 96,091
06/17/2015 2.3759 2.3759 2.15 2.29 207,972
06/16/2015 2.224 2.5 2.2 2.33 429,294
06/15/2015 2.33 2.33 2.18 2.28 237,414
06/12/2015 2.15 2.35 2.15 2.25 182,077
06/11/2015 2.13 2.33 2.13 2.22 84,414
06/10/2015 2.14 2.351 2.11 2.21 339,786
06/09/2015 2.04 2.69 2 2.16 2,262,420
06/08/2015 2.12 2.13 2 2 141,606
06/05/2015 2.2 2.23 2.1 2.16 131,740
06/04/2015 2.23 2.3 2.1 2.14 257,431
06/03/2015 2.27 2.3804 2.11 2.1299 321,659
06/02/2015 2.18 2.34 2.06 2.1999 615,533
06/01/2015 2.23 2.3886 2.1 2.18 526,290
05/29/2015 2.36 2.63 2.3 2.37 398,970
05/28/2015 2.79 2.94 2.28 2.43 1,728,970
05/27/2015 1.8 4.04 1.77 2.93 15,775,570
05/26/2015 1.71 1.71 1.63 1.68 53,463
05/22/2015 1.7201 1.73 1.63 1.6973 78,605
05/21/2015 1.8 1.95 1.63 1.72 255,832
05/20/2015 1.81 1.87 1.755 1.78 92,292
05/19/2015 1.85 1.96 1.81 1.81 140,847
05/18/2015 1.93 2 1.85 1.89 100,702
05/15/2015 2.05 2.1652 1.92 1.95 130,745
05/14/2015 2.45 2.45 2.05 2.07 529,497
05/13/2015 2.84 2.84 2.32 2.41 172,970
05/12/2015 2.52 2.9199 2.35 2.59 547,498
05/11/2015 2.72 3 2.4 2.48 605,837
05/08/2015 2.77 3.35 2.52 2.54 1,639,052
05/07/2015 1.76 3.69 1.76 2.7 4,513,259
05/06/2015 1.79 1.79 1.72 1.72 5,727
05/05/2015 1.891 1.891 1.78 1.8 29,719
05/04/2015 1.74 1.9 1.74 1.8968 46,838
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?