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 (%)
Mar 31, 2020 4.590 4.760 4.480 4.670 81,566 +0.05(+1.08%)
Mar 30, 2020 4.780 4.780 4.300 4.620 90,114 -0.10(-2.12%)
Mar 27, 2020 4.730 5.200 4.540 4.720 84,700 -0.26(-5.22%)
Mar 26, 2020 4.570 5.010 4.557 4.980 104,568 +0.52(+11.66%)
Mar 25, 2020 4.450 4.814 4.360 4.460 60,715 -0.03(-0.67%)
Mar 24, 2020 4.000 4.535 3.925 4.490 155,107 +0.51(+12.81%)
Mar 23, 2020 3.950 4.000 3.650 3.980 128,713 +0.04(+1.02%)
Mar 20, 2020 4.230 4.431 3.840 3.940 188,900 -0.34(-7.94%)
Mar 19, 2020 3.700 4.620 3.620 4.280 172,326 +0.57(+15.36%)
Mar 18, 2020 4.090 4.240 3.531 3.710 98,382 -0.65(-14.91%)
Mar 17, 2020 3.770 4.410 3.650 4.360 261,802 +0.56(+14.74%)
Mar 16, 2020 4.310 4.640 3.740 3.800 287,233 -0.91(-19.32%)
Mar 13, 2020 4.870 5.130 4.630 4.710 188,700 +0.00(+0.00%)
Mar 12, 2020 5.020 5.270 4.680 4.710 168,836 -0.87(-15.59%)
Mar 11, 2020 5.980 6.100 5.550 5.580 149,700 -0.61(-9.85%)
Mar 10, 2020 6.240 6.300 5.810 6.190 148,091 +0.16(+2.65%)
Mar 09, 2020 6.140 6.330 5.950 6.030 138,994 -0.56(-8.50%)
Mar 06, 2020 6.600 6.750 6.420 6.590 55,400 -0.13(-1.93%)
Mar 05, 2020 6.880 7.066 6.620 6.720 113,063 -0.42(-5.88%)
Mar 04, 2020 6.810 7.200 6.710 7.140 79,094 +0.72(+11.21%)
Mar 03, 2020 6.790 6.890 6.420 6.420 107,720 -0.34(-5.03%)
Mar 02, 2020 6.750 6.820 6.550 6.760 62,319 +0.01(+0.15%)
Feb 28, 2020 6.930 7.000 6.660 6.750 105,800 -0.35(-4.93%)
Feb 27, 2020 7.390 7.480 7.080 7.100 109,157 -0.38(-5.08%)
Feb 26, 2020 7.670 7.670 7.430 7.480 39,752 -0.14(-1.84%)
Feb 25, 2020 7.730 7.990 7.560 7.620 94,096 -0.06(-0.78%)
Feb 24, 2020 7.560 7.790 7.490 7.680 58,392 -0.05(-0.65%)
Feb 21, 2020 7.790 7.800 7.695 7.730 38,100 -0.01(-0.13%)
Feb 20, 2020 7.710 7.785 7.680 7.740 60,406 +0.00(+0.00%)
Feb 19, 2020 7.750 7.840 7.710 7.740 21,140 +0.01(+0.13%)
Feb 18, 2020 7.720 7.755 7.685 7.730 34,444 +0.01(+0.13%)
Feb 14, 2020 7.710 7.810 7.670 7.720 57,700 +0.00(+0.00%)
Feb 13, 2020 7.640 7.810 7.590 7.720 50,329 +0.04(+0.52%)
Feb 12, 2020 7.740 7.740 7.540 7.680 34,380 -0.01(-0.13%)
Feb 11, 2020 7.710 7.780 7.600 7.690 52,308 +0.00(+0.00%)
Feb 10, 2020 7.690 7.750 7.630 7.690 75,017 -0.02(-0.26%)
Feb 07, 2020 7.810 7.850 7.645 7.710 81,600 -0.13(-1.66%)
Feb 06, 2020 7.850 7.850 7.750 7.840 45,427 -0.03(-0.38%)
Feb 05, 2020 7.700 7.900 7.670 7.870 97,827 +0.18(+2.34%)
Feb 04, 2020 7.660 7.813 7.640 7.690 46,037 +0.12(+1.59%)
Feb 03, 2020 7.650 7.830 7.550 7.570 54,647 -0.03(-0.39%)
Jan 31, 2020 7.540 7.670 7.280 7.600 105,600 -0.02(-0.26%)
Jan 30, 2020 7.280 7.640 7.260 7.620 71,042 +0.29(+3.96%)
Jan 29, 2020 7.470 7.480 7.280 7.330 41,931 -0.16(-2.14%)
Jan 28, 2020 7.500 7.510 7.420 7.490 42,814 +0.02(+0.20%)
Jan 27, 2020 7.650 7.670 7.470 7.475 45,589 -0.29(-3.80%)
Jan 24, 2020 7.910 7.940 7.740 7.770 50,800 -0.19(-2.39%)
Jan 23, 2020 7.940 8.010 7.670 7.960 86,027 +0.01(+0.13%)
Jan 22, 2020 8.040 8.085 7.910 7.950 58,056 -0.14(-1.73%)
Jan 21, 2020 8.000 8.190 8.000 8.090 45,819 +0.15(+1.89%)
Jan 17, 2020 8.110 8.110 7.920 7.940 63,500 -0.10(-1.24%)
Jan 16, 2020 7.990 8.100 7.970 8.040 40,353 +0.09(+1.13%)
Jan 15, 2020 8.100 8.120 7.920 7.950 57,935 -0.17(-2.09%)
Jan 14, 2020 7.870 8.130 7.740 8.120 83,570 +0.21(+2.65%)
Jan 13, 2020 7.800 7.910 7.730 7.910 40,842 +0.11(+1.41%)
Jan 10, 2020 7.790 7.960 7.720 7.800 67,000 -0.02(-0.26%)
Jan 09, 2020 7.730 7.970 7.730 7.820 47,028 +0.08(+1.03%)
Jan 08, 2020 7.690 7.860 7.620 7.740 44,717 +0.05(+0.65%)
Jan 07, 2020 7.770 7.950 7.630 7.690 38,624 -0.14(-1.79%)
Jan 06, 2020 7.640 7.880 7.635 7.830 38,446 +0.12(+1.56%)
Jan 03, 2020 7.600 7.720 7.590 7.710 56,600 +0.03(+0.39%)
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.