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 (%)
Dec 31, 2021 6.200 6.300 6.180 6.230 42,462 +0.00(+0.00%)
Dec 30, 2021 6.150 6.320 6.150 6.230 46,627 +0.04(+0.65%)
Dec 29, 2021 6.210 6.295 6.140 6.190 36,958 -0.03(-0.48%)
Dec 28, 2021 6.240 6.350 6.167 6.220 41,269 -0.05(-0.80%)
Dec 27, 2021 6.340 6.440 6.210 6.270 49,214 -0.02(-0.32%)
Dec 23, 2021 6.230 6.345 6.090 6.290 48,872 +0.14(+2.28%)
Dec 22, 2021 6.050 6.150 5.970 6.150 57,280 +0.12(+1.99%)
Dec 21, 2021 6.000 6.110 5.930 6.030 65,610 +0.14(+2.38%)
Dec 20, 2021 5.990 6.000 5.770 5.890 69,768 -0.12(-2.00%)
Dec 17, 2021 6.010 6.120 5.940 6.010 93,506 -0.05(-0.83%)
Dec 16, 2021 6.150 6.300 6.020 6.060 58,550 -0.05(-0.82%)
Dec 15, 2021 6.010 6.235 5.950 6.110 74,338 +0.11(+1.83%)
Dec 14, 2021 5.900 6.089 5.860 6.000 124,758 +0.10(+1.69%)
Dec 13, 2021 6.020 6.110 5.880 5.900 75,346 -0.17(-2.80%)
Dec 10, 2021 6.100 6.160 5.970 6.070 83,919 -0.02(-0.33%)
Dec 09, 2021 6.240 6.240 6.060 6.090 37,455 -0.18(-2.87%)
Dec 08, 2021 6.310 6.420 6.210 6.270 36,071 -0.07(-1.10%)
Dec 07, 2021 6.150 6.500 6.150 6.340 81,379 +0.26(+4.28%)
Dec 06, 2021 6.090 6.250 6.040 6.080 81,841 +0.08(+1.33%)
Dec 03, 2021 5.970 6.055 5.790 6.000 82,299 +0.02(+0.33%)
Dec 02, 2021 5.910 6.090 5.910 5.980 58,420 +0.07(+1.18%)
Dec 01, 2021 6.040 6.300 5.910 5.910 64,903 -0.02(-0.34%)
Nov 30, 2021 6.060 6.130 5.911 5.930 105,664 -0.21(-3.42%)
Nov 29, 2021 6.220 6.270 6.020 6.140 83,813 -0.03(-0.49%)
Nov 26, 2021 6.340 6.340 6.100 6.170 63,991 -0.30(-4.64%)
Nov 24, 2021 6.480 6.648 6.320 6.470 63,776 -0.10(-1.52%)
Nov 23, 2021 6.720 6.720 6.550 6.570 37,384 -0.04(-0.61%)
Nov 22, 2021 6.610 6.810 6.530 6.610 61,204 +0.04(+0.61%)
Nov 19, 2021 6.440 6.630 6.400 6.570 65,236 +0.10(+1.55%)
Nov 18, 2021 6.650 6.500 6.450 6.470 68,418 -0.19(-2.85%)
Nov 17, 2021 6.720 6.800 6.520 6.660 97,665 -0.15(-2.20%)
Nov 16, 2021 6.790 6.880 6.750 6.810 75,706 +0.01(+0.15%)
Nov 15, 2021 6.720 6.840 6.700 6.800 59,785 +0.10(+1.49%)
Nov 12, 2021 7.090 7.090 6.610 6.700 115,440 -0.39(-5.50%)
Nov 11, 2021 7.000 7.150 6.860 7.090 111,398 +0.09(+1.29%)
Nov 10, 2021 6.850 7.000 127,226 +0.10(+1.45%)
Nov 09, 2021 6.950 6.995 6.810 6.900 82,979 -0.06(-0.86%)
Nov 08, 2021 7.130 7.270 6.900 6.960 93,657 -0.55(-7.32%)
Nov 05, 2021 7.260 7.620 7.150 7.510 64,840 +0.37(+5.18%)
Nov 04, 2021 7.500 7.540 7.090 7.140 37,149 -0.25(-3.38%)
Nov 03, 2021 7.220 7.660 7.150 7.390 41,375 +0.06(+0.82%)
Nov 02, 2021 7.150 7.420 7.050 7.330 58,049 +0.17(+2.37%)
Nov 01, 2021 6.850 7.200 6.880 7.160 42,665 +0.28(+4.07%)
Oct 29, 2021 6.800 6.950 6.730 6.880 58,545 +0.07(+1.03%)
Oct 28, 2021 6.800 6.925 6.750 6.810 37,048 +0.01(+0.15%)
Oct 27, 2021 7.000 7.140 6.780 6.800 33,406 -0.23(-3.27%)
Oct 26, 2021 6.890 7.030 121,494 +0.06(+0.86%)
Oct 25, 2021 6.830 6.970 6.810 6.970 57,947 +0.12(+1.75%)
Oct 22, 2021 7.010 7.090 6.850 6.850 23,920 -0.14(-2.00%)
Oct 21, 2021 7.040 7.150 6.981 6.990 24,581 -0.06(-0.85%)
Oct 20, 2021 6.940 7.100 6.940 7.050 38,887 +0.08(+1.15%)
Oct 19, 2021 7.000 7.031 6.930 6.970 35,935 +0.01(+0.14%)
Oct 18, 2021 7.050 7.133 6.960 6.960 32,671 -0.11(-1.56%)
Oct 15, 2021 7.160 7.250 7.065 7.070 83,496 +0.03(+0.43%)
Oct 14, 2021 7.120 7.120 7.010 7.040 40,219 +0.06(+0.86%)
Oct 13, 2021 6.990 7.070 6.920 6.980 49,933 -0.08(-1.13%)
Oct 12, 2021 7.030 7.110 6.950 7.060 48,524 +0.05(+0.71%)
Oct 11, 2021 7.100 7.160 7.010 7.010 40,228 -0.12(-1.68%)
Oct 08, 2021 7.260 7.260 7.120 7.130 31,233 -0.15(-2.06%)
Oct 07, 2021 7.160 7.390 7.130 7.280 57,549 +0.16(+2.25%)
Oct 06, 2021 7.110 7.200 7.020 7.120 47,554 -0.07(-0.97%)
Oct 05, 2021 7.290 7.320 7.190 7.190 48,391 -0.17(-2.31%)
Oct 04, 2021 7.260 7.480 7.210 7.360 135,893 +0.10(+1.38%)
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.