Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C E C O Envir (NQ: CECE )

11.65 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.090 7.090 6.810 6.860 165,862 -0.22(-3.11%)
Oct 30, 2019 7.020 7.100 6.940 7.080 105,716 +0.05(+0.71%)
Oct 29, 2019 7.010 7.090 6.970 7.030 61,048 +0.02(+0.29%)
Oct 28, 2019 6.840 7.020 6.840 7.010 66,741 +0.20(+2.94%)
Oct 25, 2019 6.700 6.835 6.700 6.810 69,700 +0.11(+1.64%)
Oct 24, 2019 6.770 6.770 6.630 6.700 83,416 -0.07(-1.03%)
Oct 23, 2019 6.810 6.810 6.706 6.770 72,206 -0.05(-0.73%)
Oct 22, 2019 6.850 6.920 6.780 6.820 80,925 +0.02(+0.29%)
Oct 21, 2019 6.700 6.840 6.700 6.800 103,554 +0.11(+1.64%)
Oct 18, 2019 6.620 6.740 6.620 6.690 96,400 +0.02(+0.30%)
Oct 17, 2019 6.680 6.780 6.650 6.670 186,115 -0.01(-0.15%)
Oct 16, 2019 6.720 6.800 6.650 6.680 55,053 -0.08(-1.18%)
Oct 15, 2019 6.720 6.820 6.700 6.760 57,237 +0.05(+0.75%)
Oct 14, 2019 6.730 6.790 6.650 6.710 50,121 -0.06(-0.89%)
Oct 11, 2019 6.710 6.910 6.710 6.770 82,200 +0.15(+2.27%)
Oct 10, 2019 6.900 6.920 6.600 6.620 101,245 -0.30(-4.34%)
Oct 09, 2019 6.920 7.000 6.830 6.920 87,907 +0.07(+1.02%)
Oct 08, 2019 6.970 7.050 6.820 6.850 260,689 -0.15(-2.14%)
Oct 07, 2019 6.750 7.010 6.697 7.000 155,817 +0.24(+3.55%)
Oct 04, 2019 6.630 6.760 6.560 6.760 109,500 +0.11(+1.65%)
Oct 03, 2019 6.710 6.710 6.530 6.650 78,991 -0.10(-1.48%)
Oct 02, 2019 6.670 6.770 6.620 6.750 71,043 +0.03(+0.45%)
Oct 01, 2019 7.010 7.110 6.680 6.720 183,992 -0.27(-3.79%)
Sep 30, 2019 7.220 7.290 6.980 6.985 88,555 -0.21(-2.85%)
Sep 27, 2019 7.240 7.290 7.140 7.190 89,400 -0.03(-0.42%)
Sep 26, 2019 7.290 7.340 7.220 7.220 37,172 -0.11(-1.43%)
Sep 25, 2019 7.210 7.370 7.160 7.325 49,362 +0.12(+1.74%)
Sep 24, 2019 7.440 7.500 7.180 7.200 168,819 -0.23(-3.10%)
Sep 23, 2019 7.500 7.510 7.400 7.430 38,493 -0.11(-1.46%)
Sep 20, 2019 7.550 7.590 7.450 7.540 189,900 -0.02(-0.26%)
Sep 19, 2019 7.570 7.620 7.540 7.560 63,612 -0.02(-0.26%)
Sep 18, 2019 7.570 7.640 7.460 7.580 79,379 -0.05(-0.66%)
Sep 17, 2019 7.520 7.720 7.370 7.630 98,865 +0.08(+1.06%)
Sep 16, 2019 7.540 7.770 7.540 7.550 107,871 -0.04(-0.53%)
Sep 13, 2019 7.620 7.770 7.560 7.590 89,600 +0.05(+0.66%)
Sep 12, 2019 7.530 7.730 7.460 7.540 136,715 +0.02(+0.27%)
Sep 11, 2019 7.230 7.530 7.120 7.520 92,624 +0.35(+4.88%)
Sep 10, 2019 7.020 7.270 6.990 7.170 70,832 +0.16(+2.28%)
Sep 09, 2019 6.830 7.030 6.820 7.010 75,058 +0.21(+3.09%)
Sep 06, 2019 6.950 7.030 6.760 6.800 99,600 -0.14(-2.02%)
Sep 05, 2019 6.980 7.200 6.930 6.940 119,742 +0.04(+0.58%)
Sep 04, 2019 6.900 6.960 6.860 6.900 74,567 +0.08(+1.17%)
Sep 03, 2019 6.910 6.980 6.800 6.820 138,929 -0.13(-1.87%)
Aug 30, 2019 7.000 7.000 6.920 6.950 74,800 -0.03(-0.43%)
Aug 29, 2019 6.930 7.070 6.930 6.980 94,482 +0.10(+1.45%)
Aug 28, 2019 6.800 6.970 6.800 6.880 86,339 +0.11(+1.62%)
Aug 27, 2019 7.060 7.060 6.655 6.770 168,595 -0.21(-3.01%)
Aug 26, 2019 7.090 7.090 6.950 6.980 135,373 -0.04(-0.57%)
Aug 23, 2019 7.100 7.120 7.010 7.020 223,200 -0.12(-1.68%)
Aug 22, 2019 7.090 7.190 7.040 7.140 143,075 +0.07(+0.99%)
Aug 21, 2019 7.110 7.270 7.050 7.070 161,365 +0.02(+0.28%)
Aug 20, 2019 7.060 7.110 7.010 7.050 155,159 -0.02(-0.28%)
Aug 19, 2019 7.100 7.180 7.040 7.070 107,192 +0.04(+0.57%)
Aug 16, 2019 7.020 7.070 6.950 7.030 91,100 +0.06(+0.86%)
Aug 15, 2019 7.060 7.110 6.890 6.970 98,058 -0.05(-0.71%)
Aug 14, 2019 7.280 7.350 7.020 7.020 157,211 -0.35(-4.75%)
Aug 13, 2019 7.570 7.570 7.370 7.370 90,501 -0.19(-2.51%)
Aug 12, 2019 7.550 7.620 7.370 7.560 168,764 -0.14(-1.82%)
Aug 09, 2019 8.010 8.010 7.660 7.700 120,700 -0.02(-0.26%)
Aug 08, 2019 7.920 7.920 7.690 7.720 160,880 -0.22(-2.77%)
Aug 07, 2019 8.130 8.170 7.810 7.940 185,694 -0.23(-2.82%)
Aug 06, 2019 8.510 8.710 7.490 8.170 394,041 -0.45(-5.22%)
Aug 05, 2019 8.890 8.960 8.530 8.620 116,284 -0.40(-4.43%)
Aug 02, 2019 9.090 9.110 8.880 9.020 91,400 -0.10(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.