CEREPLAST Historical Stock Price

Below is the stock price history for Cereplast CERP. Data is recorded each day for the historical open, high, low, close and volume. The Cereplast stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cereplast Historical Stock Price

DateOpenHighLowCloseVolume
2012-12-14 0.05 0.05 0.0402 0.0403 377,843
2012-12-13 0.05 0.054 0.04 0.0519 288,473
2012-12-12 0.0532 0.0535 0.047 0.048 621,110
2012-12-11 0.0552 0.0575 0.0472 0.0521 426,154
2012-12-10 0.071 0.071 0.0525 0.0525 704,881
2012-12-07 0.075 0.077 0.072 0.0721 17,200
2012-12-06 0.085 0.0851 0.074 0.0761 196,475
2012-12-05 0.08 0.088 0.0775 0.0775 58,625
2012-12-04 0.082 0.082 0.075 0.0762 268,990
2012-12-03 0.09 0.09 0.0801 0.081 294,659
2012-11-30 0.087 0.0965 0.086 0.086 161,148
2012-11-29 0.086 0.087 0.0801 0.0809 214,296
2012-11-28 0.092 0.0925 0.09 0.09 200,880
2012-11-27 0.1033 0.1033 0.0901 0.0901 221,385
2012-11-26 0.1281 0.1281 0.1011 0.109 643,422
2012-11-23 0.13 0.149 0.125 0.125 927,444
2012-11-21 0.101 0.131 0.1005 0.12 705,009
2012-11-20 0.1001 0.1055 0.10 0.1015 100,243
2012-11-19 0.0951 0.109 0.095 0.107 82,925
2012-11-16 0.095 0.096 0.0901 0.093 132,620
2012-11-15 0.10 0.108 0.0939 0.0951 139,610
2012-11-14 0.0901 0.12 0.09 0.118 289,210
2012-11-13 0.118 0.118 0.0905 0.0905 98,670
2012-11-12 0.1358 0.139 0.1187 0.1187 97,621
2012-11-09 0.1385 0.1385 0.125 0.125 61,930
2012-11-08 0.1301 0.131 0.1269 0.1269 24,800
2012-11-07 0.1318 0.144 0.13 0.139 71,433
2012-11-06 0.16 0.17 0.148 0.1495 83,341
2012-11-05 0.17 0.17 0.1475 0.15 49,195
2012-11-02 0.17 0.17 0.17 0.17 8,400

» More Cereplast Stock Price History

To see other companies like Cereplast (CERP), view our stock market today for news, and other data.