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, 2012 7.944 8.202 7.776 7.864 37,883 -0.14(-1.78%)
Oct 26, 2012 8.247 8.007 8.007 8.007 22,281 -0.27(-3.22%)
Oct 25, 2012 8.255 8.424 8.184 8.273 39,067 +0.00(+0.00%)
Oct 24, 2012 8.255 8.389 8.186 8.273 14,713 +0.02(+0.22%)
Oct 23, 2012 8.229 8.335 8.220 8.255 22,177 +0.11(+1.31%)
Oct 19, 2012 8.629 8.655 8.149 8.149 30,205 -0.58(-6.62%)
Oct 18, 2012 8.486 8.771 8.486 8.726 28,020 +0.23(+2.72%)
Oct 17, 2012 8.406 8.504 8.399 8.495 6,358 +0.10(+1.16%)
Oct 16, 2012 8.442 8.442 8.318 8.398 14,676 -0.04(-0.42%)
Oct 15, 2012 8.442 8.486 8.238 8.433 22,199 +0.01(+0.11%)
Oct 12, 2012 8.495 8.522 8.318 8.424 9,016 -0.10(-1.15%)
Oct 11, 2012 8.318 8.789 8.318 8.522 18,267 +0.25(+3.01%)
Oct 10, 2012 8.371 8.442 8.220 8.273 20,325 -0.12(-1.38%)
Oct 09, 2012 8.726 8.726 8.371 8.389 33,555 -0.31(-3.58%)
Oct 08, 2012 8.513 8.753 8.309 8.700 29,320 +0.11(+1.24%)
Oct 05, 2012 8.540 8.664 8.442 8.593 17,780 +0.06(+0.73%)
Oct 04, 2012 8.504 8.584 8.353 8.531 32,112 +0.08(+0.95%)
Oct 03, 2012 8.362 8.597 8.300 8.451 20,155 +0.04(+0.42%)
Oct 02, 2012 8.433 8.540 8.398 8.415 25,292 +0.03(+0.32%)
Oct 01, 2012 8.744 8.797 8.167 8.389 77,067 -0.29(-3.38%)
Sep 28, 2012 8.931 9.037 8.655 8.682 27,705 -0.22(-2.50%)
Sep 27, 2012 8.531 8.944 8.495 8.904 39,230 +0.37(+4.37%)
Sep 26, 2012 8.753 8.766 8.442 8.531 60,813 -0.22(-2.54%)
Sep 25, 2012 9.020 9.064 8.709 8.753 54,347 -0.20(-2.28%)
Sep 24, 2012 8.949 9.020 8.895 8.957 27,031 +0.04(+0.50%)
Sep 21, 2012 8.833 9.046 8.824 8.913 116,210 +0.27(+3.08%)
Sep 20, 2012 8.398 8.646 8.133 8.646 58,594 +0.12(+1.46%)
Sep 19, 2012 8.664 8.735 8.504 8.522 40,952 -0.15(-1.74%)
Sep 18, 2012 8.695 8.744 8.629 8.673 34,459 -0.06(-0.71%)
Sep 17, 2012 8.682 8.744 8.664 8.735 26,393 -0.01(-0.10%)
Sep 14, 2012 8.691 8.851 8.638 8.744 58,908 +0.13(+1.55%)
Sep 13, 2012 8.389 8.664 8.362 8.611 64,778 +0.20(+2.32%)
Sep 12, 2012 8.291 8.470 8.291 8.415 30,833 +0.03(+0.37%)
Sep 11, 2012 8.243 8.393 7.995 8.384 26,381 +0.14(+1.72%)
Sep 10, 2012 8.172 8.393 8.013 8.243 42,330 +0.08(+0.97%)
Sep 07, 2012 8.490 8.490 7.986 8.163 80,569 -0.27(-3.25%)
Sep 06, 2012 8.711 8.738 8.269 8.437 140,802 -0.23(-2.65%)
Sep 05, 2012 8.614 8.756 8.517 8.667 131,799 +0.02(+0.20%)
Sep 04, 2012 8.402 8.667 8.327 8.650 38,844 +0.27(+3.16%)
Aug 31, 2012 8.128 8.402 8.128 8.384 29,906 +0.32(+3.95%)
Aug 30, 2012 7.977 8.101 7.933 8.066 58,887 +0.04(+0.44%)
Aug 29, 2012 8.199 8.199 7.889 8.030 97,857 -0.19(-2.37%)
Aug 27, 2012 8.216 8.623 8.137 8.225 78,846 -0.01(-0.11%)
Aug 24, 2012 8.075 8.234 7.898 8.234 27,990 +0.13(+1.64%)
Aug 23, 2012 8.119 8.137 8.000 8.101 35,050 +0.00(+0.00%)
Aug 22, 2012 8.013 8.145 8.013 8.101 28,224 +0.09(+1.10%)
Aug 21, 2012 8.137 8.137 7.960 8.013 42,596 -0.10(-1.20%)
Aug 20, 2012 8.075 8.181 7.836 8.110 118,081 +0.00(+0.00%)
Aug 17, 2012 8.269 8.269 7.995 8.110 81,039 -0.16(-1.93%)
Aug 16, 2012 7.951 8.340 7.756 8.269 155,087 +0.32(+4.00%)
Aug 15, 2012 7.296 7.951 7.296 7.951 145,058 +0.62(+8.44%)
Aug 14, 2012 7.208 7.341 7.208 7.332 30,276 +0.18(+2.47%)
Aug 13, 2012 7.208 7.314 7.111 7.155 52,086 -0.10(-1.34%)
Aug 10, 2012 7.305 7.376 6.907 7.252 324,115 -0.03(-0.36%)
Aug 09, 2012 6.987 7.402 6.987 7.279 72,317 +0.23(+3.26%)
Aug 08, 2012 6.943 7.066 6.938 7.049 29,682 +0.08(+1.14%)
Aug 07, 2012 7.075 7.075 6.810 6.969 83,612 -0.09(-1.25%)
Aug 06, 2012 7.075 7.093 7.040 7.058 50,806 -0.04(-0.50%)
Aug 03, 2012 7.093 7.093 7.022 7.093 22,383 +0.06(+0.88%)
Aug 02, 2012 6.987 7.075 6.898 7.031 17,682 +0.04(+0.63%)
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.