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, 2005 2.807 3.077 2.607 2.920 44,051 +0.11(+4.02%)
Mar 30, 2005 2.599 2.955 2.599 2.807 48,465 +0.16(+5.87%)
Mar 29, 2005 2.790 2.911 2.633 2.652 70,581 -0.27(-9.20%)
Mar 28, 2005 2.990 3.085 2.920 2.920 28,306 -0.07(-2.33%)
Mar 24, 2005 3.033 3.120 2.798 2.990 150,052 -0.13(-4.18%)
Mar 23, 2005 3.090 3.172 2.998 3.120 24,854 -0.20(-6.02%)
Mar 22, 2005 3.242 3.320 3.111 3.320 5,177 +0.14(+4.37%)
Mar 21, 2005 3.233 3.259 3.068 3.181 37,223 -0.17(-4.94%)
Mar 18, 2005 3.303 3.389 3.207 3.346 10,177 +0.03(+1.05%)
Mar 17, 2005 2.824 3.311 2.312 3.311 59,196 +0.14(+4.38%)
Mar 16, 2005 3.372 3.372 3.051 3.172 15,088 -0.17(-4.95%)
Mar 15, 2005 3.233 3.363 3.224 3.337 26,580 +0.02(+0.52%)
Mar 14, 2005 3.302 3.320 3.216 3.320 3,286 +0.03(+0.79%)
Mar 11, 2005 3.372 3.419 3.189 3.294 14,770 +0.06(+1.88%)
Mar 10, 2005 3.146 3.407 3.129 3.233 6,357 -0.07(-2.11%)
Mar 09, 2005 3.181 3.302 3.172 3.302 10,931 +0.04(+1.33%)
Mar 08, 2005 3.442 3.442 3.233 3.259 14,268 -0.22(-6.25%)
Mar 07, 2005 3.468 3.476 3.407 3.476 28,766 -0.04(-1.23%)
Mar 04, 2005 3.442 3.520 3.415 3.520 23,358 +0.05(+1.50%)
Mar 03, 2005 3.216 3.476 3.198 3.468 11,730 +0.16(+4.72%)
Mar 02, 2005 3.303 3.311 3.294 3.311 8,399 -0.03(-1.04%)
Mar 01, 2005 3.276 3.346 3.276 3.346 9,090 +0.02(+0.52%)
Feb 28, 2005 3.059 3.329 3.059 3.329 2,784 +0.01(+0.26%)
Feb 25, 2005 3.242 3.320 3.242 3.320 2,876 +0.07(+2.14%)
Feb 24, 2005 3.285 3.302 3.250 3.250 14,038 -0.08(-2.35%)
Feb 23, 2005 3.137 3.363 3.068 3.329 30,169 +0.10(+2.96%)
Feb 22, 2005 3.285 3.285 3.111 3.233 5,868 -0.06(-1.85%)
Feb 18, 2005 3.216 3.294 3.216 3.294 3,336 +0.01(+0.26%)
Feb 17, 2005 3.346 3.346 3.259 3.285 26,580 -0.04(-1.31%)
Feb 16, 2005 3.341 3.355 3.050 3.329 16,569 +0.03(+0.79%)
Feb 15, 2005 3.389 3.426 3.269 3.302 44,933 +0.00(+0.00%)
Feb 14, 2005 3.068 3.381 3.068 3.302 17,731 -0.02(-0.47%)
Feb 11, 2005 3.355 3.380 3.129 3.318 30,147 -0.04(-1.09%)
Feb 10, 2005 3.311 3.355 3.216 3.355 6,788 +0.02(+0.52%)
Feb 09, 2005 3.224 3.407 2.859 3.337 71,538 +0.04(+1.32%)
Feb 08, 2005 3.355 3.355 3.259 3.294 18,362 -0.04(-1.30%)
Feb 07, 2005 3.302 3.372 3.302 3.337 7,594 +0.07(+2.13%)
Feb 04, 2005 3.268 3.268 3.268 3.268 115 +0.00(+0.00%)
Feb 03, 2005 3.311 3.407 3.259 3.268 24,796 +0.00(+0.00%)
Feb 02, 2005 3.389 3.389 3.268 3.268 28,011 -0.08(-2.34%)
Feb 01, 2005 3.320 3.363 3.259 3.346 38,047 -0.03(-1.03%)
Jan 31, 2005 3.563 3.563 3.329 3.381 51,643 -0.01(-0.28%)
Jan 28, 2005 3.415 3.417 3.180 3.390 13,002 -0.03(-0.74%)
Jan 27, 2005 3.398 3.485 3.346 3.415 51,290 +0.02(+0.51%)
Jan 26, 2005 3.259 3.398 3.259 3.398 4,152 +0.09(+2.62%)
Jan 25, 2005 3.398 3.433 3.276 3.311 11,046 +0.04(+1.33%)
Jan 24, 2005 3.382 3.433 3.268 3.268 11,224 -0.11(-3.19%)
Jan 21, 2005 3.276 3.448 3.268 3.375 7,881 -0.01(-0.41%)
Jan 20, 2005 3.362 3.476 3.268 3.389 25,950 +0.12(+3.72%)
Jan 19, 2005 3.355 3.485 3.268 3.268 14,917 -0.21(-6.00%)
Jan 18, 2005 3.381 3.607 3.372 3.476 37,108 +0.09(+2.59%)
Jan 14, 2005 3.389 3.546 3.285 3.389 26,125 -0.00(-0.03%)
Jan 13, 2005 3.302 3.572 3.294 3.389 85,499 +0.11(+3.45%)
Jan 12, 2005 3.276 3.320 3.156 3.276 10,931 +0.00(+0.00%)
Jan 11, 2005 3.233 3.459 3.225 3.276 66,162 +0.13(+4.14%)
Jan 10, 2005 2.981 3.233 2.981 3.146 19,343 -0.03(-1.09%)
Jan 07, 2005 3.042 3.224 3.042 3.181 36,976 +0.07(+2.23%)
Jan 06, 2005 2.894 3.276 2.894 3.111 14,122 +0.14(+4.68%)
Jan 05, 2005 3.068 3.114 2.955 2.972 31,527 -0.18(-5.78%)
Jan 04, 2005 3.450 3.450 3.059 3.155 23,749 -0.10(-3.20%)
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.