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 )

N/A 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 (%)
Nov 30, 2006 8.750 9.050 8.690 8.950 19,900 +0.00(+0.00%)
Nov 29, 2006 9.100 9.100 8.850 8.950 40,597 -0.03(-0.33%)
Nov 28, 2006 8.940 9.030 8.800 8.980 57,993 +0.04(+0.45%)
Nov 27, 2006 9.070 9.070 8.800 8.940 68,646 -0.13(-1.43%)
Nov 24, 2006 9.120 9.190 8.950 9.070 25,344 -0.21(-2.26%)
Nov 22, 2006 9.330 9.330 9.140 9.280 33,023 -0.02(-0.22%)
Nov 21, 2006 9.190 9.330 9.050 9.300 40,543 +0.11(+1.20%)
Nov 20, 2006 9.100 9.340 9.020 9.190 40,098 -0.10(-1.08%)
Nov 17, 2006 9.290 9.350 9.100 9.290 46,962 +0.00(+0.00%)
Nov 16, 2006 9.320 9.320 9.100 9.290 31,000 +0.09(+0.98%)
Nov 15, 2006 9.300 9.370 9.072 9.200 47,830 +0.04(+0.44%)
Nov 14, 2006 9.050 9.160 9.010 9.160 39,618 +0.02(+0.22%)
Nov 13, 2006 9.370 9.500 9.120 9.140 44,430 -0.15(-1.61%)
Nov 10, 2006 8.950 9.300 8.740 9.290 151,151 +0.16(+1.75%)
Nov 09, 2006 10.00 10.21 8.900 9.130 407,902 -1.61(-14.99%)
Nov 08, 2006 10.60 11.18 10.37 10.74 218,512 +0.22(+2.09%)
Nov 07, 2006 10.34 10.55 10.25 10.52 88,923 +0.27(+2.63%)
Nov 06, 2006 10.08 10.35 10.08 10.25 36,071 +0.25(+2.50%)
Nov 03, 2006 9.960 10.00 9.850 10.00 9,943 +0.14(+1.42%)
Nov 02, 2006 9.780 10.00 9.250 9.860 60,899 +0.01(+0.10%)
Nov 01, 2006 10.35 10.35 9.800 9.850 38,732 -0.40(-3.90%)
Oct 31, 2006 10.16 10.34 9.820 10.25 14,350 +0.00(+0.00%)
Oct 30, 2006 10.35 10.35 10.06 10.25 32,518 +0.04(+0.39%)
Oct 27, 2006 10.19 10.32 10.05 10.21 27,863 +0.09(+0.89%)
Oct 26, 2006 10.20 10.20 10.11 10.12 13,040 +0.03(+0.30%)
Oct 25, 2006 9.860 10.09 9.580 10.09 42,496 +0.17(+1.71%)
Oct 24, 2006 10.10 10.12 9.900 9.920 29,253 -0.13(-1.29%)
Oct 23, 2006 10.12 10.27 10.00 10.05 31,150 -0.29(-2.85%)
Oct 20, 2006 10.35 10.43 10.20 10.35 8,109 -0.13(-1.29%)
Oct 19, 2006 10.30 10.55 10.01 10.48 32,411 +0.05(+0.48%)
Oct 18, 2006 10.61 10.67 10.30 10.43 26,550 -0.18(-1.70%)
Oct 17, 2006 10.67 10.75 10.55 10.61 19,223 -0.18(-1.67%)
Oct 16, 2006 10.68 10.85 10.48 10.79 45,619 +0.27(+2.57%)
Oct 13, 2006 10.44 10.61 10.37 10.52 29,305 +0.11(+1.06%)
Oct 12, 2006 10.19 10.68 10.13 10.41 87,152 +0.33(+3.27%)
Oct 11, 2006 10.33 10.33 10.08 10.08 16,618 -0.16(-1.56%)
Oct 10, 2006 10.10 10.69 9.980 10.24 88,097 +0.44(+4.49%)
Oct 09, 2006 9.780 9.800 9.600 9.800 24,475 +0.17(+1.77%)
Oct 06, 2006 9.860 9.860 9.440 9.630 16,408 -0.11(-1.13%)
Oct 05, 2006 9.440 9.830 9.340 9.740 37,050 +0.41(+4.39%)
Oct 04, 2006 9.230 9.340 9.230 9.330 28,930 +0.10(+1.08%)
Oct 03, 2006 9.350 9.350 9.170 9.230 49,847 -0.17(-1.81%)
Oct 02, 2006 9.350 9.500 9.240 9.400 54,129 +0.13(+1.40%)
Sep 29, 2006 9.200 9.500 8.990 9.270 50,187 +0.09(+0.98%)
Sep 28, 2006 9.590 9.590 8.680 9.180 108,632 -0.32(-3.37%)
Sep 27, 2006 9.830 9.830 9.500 9.500 24,896 -0.16(-1.66%)
Sep 26, 2006 9.530 9.830 9.530 9.660 22,013 +0.06(+0.63%)
Sep 25, 2006 9.950 10.00 9.500 9.600 38,415 -0.18(-1.84%)
Sep 22, 2006 10.30 10.32 9.500 9.780 127,134 -0.54(-5.23%)
Sep 21, 2006 10.64 10.86 10.30 10.32 86,521 -0.11(-1.05%)
Sep 20, 2006 10.50 10.65 10.34 10.43 94,906 -0.02(-0.19%)
Sep 19, 2006 10.70 10.90 10.25 10.45 119,388 -0.21(-1.97%)
Sep 18, 2006 10.41 10.96 10.35 10.66 312,988 +0.38(+3.70%)
Sep 15, 2006 10.20 10.36 10.00 10.28 79,925 +0.10(+0.95%)
Sep 14, 2006 9.850 10.39 9.850 10.18 83,202 +0.30(+3.07%)
Sep 13, 2006 9.960 10.00 9.800 9.880 29,061 -0.12(-1.20%)
Sep 12, 2006 9.780 10.24 9.780 10.00 48,016 -0.09(-0.89%)
Sep 11, 2006 10.00 10.45 9.760 10.09 85,637 +0.09(+0.90%)
Sep 08, 2006 10.10 10.10 9.700 10.00 62,543 -0.07(-0.70%)
Sep 07, 2006 9.870 10.30 9.850 10.07 181,100 +0.41(+4.24%)
Sep 06, 2006 10.40 10.40 9.650 9.660 85,595 -0.50(-4.92%)
Sep 05, 2006 9.700 10.40 9.600 10.16 136,568 +0.56(+5.83%)
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.