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, 2011 5.093 5.136 5.061 5.128 42,103 +0.09(+1.72%)
Mar 30, 2011 5.041 5.188 4.997 5.041 11,980 -0.02(-0.34%)
Mar 29, 2011 5.093 5.258 5.049 5.058 9,895 -0.30(-5.67%)
Mar 28, 2011 5.345 5.423 5.267 5.362 61,283 +0.04(+0.82%)
Mar 25, 2011 5.249 5.380 5.214 5.319 30,559 +0.11(+2.17%)
Mar 24, 2011 4.889 5.214 4.815 5.206 50,895 +0.17(+3.28%)
Mar 23, 2011 4.945 5.074 4.945 5.041 39,688 -0.02(-0.34%)
Mar 22, 2011 4.893 5.067 4.771 5.058 27,385 +0.14(+2.92%)
Mar 21, 2011 4.810 5.075 4.780 4.915 60,246 -0.15(-3.00%)
Mar 18, 2011 5.058 5.067 5.023 5.067 1,869 -0.01(-0.17%)
Mar 17, 2011 5.197 5.197 5.049 5.075 6,154 +0.02(+0.35%)
Mar 16, 2011 5.041 5.058 5.041 5.058 1,360 -0.02(-0.34%)
Mar 15, 2011 4.928 5.075 4.928 5.075 39,976 +0.08(+1.57%)
Mar 14, 2011 5.032 5.032 4.954 4.997 2,284 +0.03(+0.52%)
Mar 11, 2011 5.041 5.041 4.893 4.971 11,787 -0.07(-1.38%)
Mar 10, 2011 4.971 5.214 4.962 5.041 80,036 +0.04(+0.87%)
Mar 09, 2011 4.936 5.006 4.910 4.997 4,297 +0.07(+1.41%)
Mar 08, 2011 4.997 5.084 4.928 4.928 22,465 -0.03(-0.53%)
Mar 07, 2011 5.128 5.144 4.954 4.954 12,389 -0.14(-2.73%)
Mar 04, 2011 5.136 5.267 5.093 5.093 47,996 -0.08(-1.51%)
Mar 03, 2011 4.988 5.171 4.954 5.171 25,920 +0.17(+3.48%)
Mar 02, 2011 5.110 5.110 4.963 4.997 3,567 -0.10(-2.04%)
Mar 01, 2011 5.128 5.171 5.101 5.101 8,083 -0.02(-0.34%)
Feb 28, 2011 5.101 5.154 5.084 5.119 8,270 -0.01(-0.17%)
Feb 25, 2011 5.032 5.128 5.006 5.128 7,519 +0.13(+2.61%)
Feb 24, 2011 5.136 5.154 4.997 4.997 46,693 -0.17(-3.36%)
Feb 23, 2011 5.345 5.345 5.145 5.171 15,491 -0.20(-3.72%)
Feb 22, 2011 5.397 5.423 5.232 5.371 15,731 -0.04(-0.80%)
Feb 18, 2011 5.432 5.432 5.310 5.414 19,458 -0.02(-0.32%)
Feb 17, 2011 5.345 5.449 5.301 5.432 11,126 +0.03(+0.64%)
Feb 16, 2011 5.397 5.466 5.327 5.397 6,783 +0.03(+0.49%)
Feb 15, 2011 5.414 5.466 5.371 5.371 6,846 -0.02(-0.32%)
Feb 14, 2011 5.353 5.606 5.310 5.388 54,119 +0.10(+1.97%)
Feb 11, 2011 5.423 5.432 5.226 5.284 13,059 -0.03(-0.49%)
Feb 10, 2011 5.162 5.406 5.162 5.310 91,633 +0.14(+2.69%)
Feb 09, 2011 4.962 5.353 4.962 5.171 23,182 +0.21(+4.20%)
Feb 08, 2011 4.910 4.980 4.858 4.962 17,043 +0.14(+2.88%)
Feb 07, 2011 4.693 4.849 4.693 4.823 13,532 +0.13(+2.78%)
Feb 04, 2011 4.650 4.754 4.641 4.693 12,652 -0.01(-0.18%)
Feb 03, 2011 4.650 4.780 4.632 4.702 19,182 +0.00(+0.00%)
Feb 02, 2011 4.789 4.867 4.623 4.702 39,973 -0.08(-1.64%)
Feb 01, 2011 4.780 4.858 4.754 4.780 70,916 -0.04(-0.90%)
Jan 31, 2011 4.884 4.884 4.710 4.823 23,318 -0.09(-1.77%)
Jan 28, 2011 4.936 4.980 4.902 4.910 25,241 -0.07(-1.40%)
Jan 27, 2011 4.902 4.980 4.780 4.980 234,558 +0.07(+1.42%)
Jan 26, 2011 5.041 5.067 4.849 4.910 72,746 -0.15(-2.92%)
Jan 25, 2011 5.093 5.293 5.058 5.058 25,259 -0.06(-1.19%)
Jan 24, 2011 5.345 5.380 5.041 5.119 56,339 -0.17(-3.12%)
Jan 21, 2011 5.432 5.432 5.171 5.284 83,821 -0.10(-1.94%)
Jan 20, 2011 5.380 5.423 5.353 5.388 32,497 +0.01(+0.16%)
Jan 19, 2011 5.362 5.380 5.240 5.380 6,272 +0.02(+0.32%)
Jan 18, 2011 5.432 5.448 5.349 5.362 10,091 -0.13(-2.37%)
Jan 14, 2011 5.484 5.562 5.410 5.493 4,487 +0.07(+1.28%)
Jan 13, 2011 5.380 5.527 5.340 5.423 8,005 +0.03(+0.65%)
Jan 12, 2011 5.310 5.388 5.301 5.388 7,322 +0.09(+1.64%)
Jan 11, 2011 5.154 5.314 5.049 5.301 23,339 +0.10(+2.01%)
Jan 10, 2011 5.258 5.267 5.041 5.197 46,510 -0.20(-3.70%)
Jan 07, 2011 5.579 5.675 5.388 5.397 10,493 -0.16(-2.82%)
Jan 06, 2011 5.388 5.571 5.388 5.553 36,573 +0.17(+3.23%)
Jan 05, 2011 5.249 5.397 5.180 5.380 51,940 +0.06(+1.14%)
Jan 04, 2011 5.049 5.449 5.049 5.319 111,133 +0.24(+4.79%)
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.