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 (%)
May 31, 2018 5.910 5.940 5.670 5.710 143,137 -0.20(-3.38%)
May 30, 2018 5.800 5.980 5.800 5.910 146,582 +0.07(+1.20%)
May 29, 2018 5.940 6.000 5.730 5.840 87,509 -0.13(-2.18%)
May 25, 2018 5.970 5.970 5.970 0 -0.06(-1.00%)
May 24, 2018 6.040 6.070 5.950 6.030 99,183 -0.02(-0.33%)
May 23, 2018 6.220 6.290 6.030 6.050 92,310 -0.14(-2.26%)
May 22, 2018 6.290 6.380 6.190 6.190 88,855 -0.08(-1.28%)
May 21, 2018 6.360 6.470 6.220 6.270 134,291 -0.07(-1.10%)
May 18, 2018 6.590 6.680 6.310 6.340 192,611 -0.25(-3.79%)
May 17, 2018 6.210 6.650 6.210 6.590 229,684 +0.35(+5.61%)
May 16, 2018 6.220 6.320 6.190 6.240 245,611 +0.06(+0.97%)
May 15, 2018 6.020 6.390 5.853 6.180 318,416 +0.13(+2.15%)
May 14, 2018 5.860 6.309 5.760 6.050 359,933 +0.18(+3.15%)
May 11, 2018 5.570 6.030 5.171 5.865 548,086 +0.16(+2.71%)
May 10, 2018 4.510 5.890 4.510 5.710 796,470 +1.19(+26.33%)
May 09, 2018 4.490 4.610 4.430 4.520 305,949 +0.05(+1.12%)
May 08, 2018 4.610 4.790 4.440 4.470 171,818 -0.15(-3.25%)
May 07, 2018 4.670 4.760 4.610 4.620 114,096 -0.06(-1.28%)
May 04, 2018 4.650 4.800 4.650 4.680 65,347 +0.01(+0.21%)
May 03, 2018 4.720 4.720 4.630 4.670 99,758 -0.08(-1.68%)
May 02, 2018 4.770 4.800 4.730 4.750 142,252 -0.05(-1.04%)
May 01, 2018 4.680 4.810 4.620 4.800 80,430 +0.10(+2.13%)
Apr 30, 2018 4.620 4.730 4.570 4.700 93,687 +0.08(+1.73%)
Apr 27, 2018 4.570 4.640 4.475 4.620 90,923 +0.04(+0.87%)
Apr 26, 2018 4.610 4.640 4.470 4.580 90,050 -0.04(-0.87%)
Apr 25, 2018 4.650 4.670 4.570 4.620 72,296 -0.02(-0.43%)
Apr 24, 2018 4.680 4.710 4.560 4.640 108,590 +0.00(+0.00%)
Apr 23, 2018 4.920 4.950 4.640 4.640 129,764 -0.26(-5.31%)
Apr 20, 2018 4.920 4.980 4.860 4.900 113,713 -0.05(-1.01%)
Apr 19, 2018 4.920 4.980 4.900 4.950 87,773 +0.00(+0.00%)
Apr 18, 2018 4.860 4.990 4.840 4.950 103,628 +0.10(+2.06%)
Apr 17, 2018 4.670 4.880 4.620 4.850 206,507 +0.20(+4.30%)
Apr 16, 2018 4.700 4.749 4.580 4.650 144,123 -0.02(-0.43%)
Apr 13, 2018 4.630 4.690 4.580 4.670 93,224 +0.06(+1.30%)
Apr 12, 2018 4.660 4.680 4.600 4.610 61,821 -0.01(-0.22%)
Apr 11, 2018 4.620 4.670 4.555 4.620 81,198 -0.03(-0.65%)
Apr 10, 2018 4.660 4.740 4.640 4.650 77,045 +0.02(+0.43%)
Apr 09, 2018 4.670 4.730 4.550 4.630 110,382 -0.01(-0.22%)
Apr 06, 2018 4.650 4.740 4.570 4.640 124,456 -0.06(-1.28%)
Apr 05, 2018 4.690 4.743 4.580 4.700 213,081 +0.04(+0.86%)
Apr 04, 2018 4.430 4.690 4.430 4.660 155,263 +0.16(+3.56%)
Apr 03, 2018 4.460 4.550 4.430 4.500 159,754 +0.06(+1.35%)
Apr 02, 2018 4.420 4.610 4.370 4.440 258,302 -0.01(-0.22%)
Mar 29, 2018 4.450 4.450 4.450 0 -0.14(-3.05%)
Mar 28, 2018 4.510 4.640 4.480 4.590 102,997 +0.08(+1.77%)
Mar 27, 2018 4.600 4.660 4.510 4.510 122,207 -0.08(-1.74%)
Mar 26, 2018 4.760 4.810 4.540 4.590 118,376 -0.11(-2.34%)
Mar 23, 2018 4.680 4.760 4.660 4.700 172,105 -0.01(-0.21%)
Mar 22, 2018 4.760 4.970 4.680 4.710 162,227 -0.09(-1.87%)
Mar 21, 2018 4.900 4.960 4.800 4.800 66,284 -0.10(-2.04%)
Mar 20, 2018 5.090 5.160 4.870 4.900 147,749 -0.19(-3.73%)
Mar 19, 2018 5.120 5.120 4.900 5.090 141,803 -0.02(-0.39%)
Mar 16, 2018 5.020 5.250 4.992 5.110 334,693 +0.08(+1.59%)
Mar 15, 2018 5.050 5.080 5.000 5.030 141,135 -0.03(-0.59%)
Mar 14, 2018 5.120 5.120 4.967 5.060 171,063 -0.05(-0.98%)
Mar 13, 2018 5.320 5.320 5.060 5.110 278,914 -0.15(-2.85%)
Mar 12, 2018 4.650 5.420 4.650 5.260 327,291 +0.64(+13.85%)
Mar 09, 2018 4.130 4.650 4.050 4.620 353,859 +0.51(+12.41%)
Mar 08, 2018 4.180 4.230 4.035 4.110 255,195 -0.13(-3.07%)
Mar 07, 2018 4.120 4.280 4.110 4.240 103,135 +0.10(+2.42%)
Mar 06, 2018 4.110 4.220 4.020 4.140 81,497 +0.05(+1.22%)
Mar 05, 2018 4.170 4.200 4.050 4.090 66,333 -0.09(-2.15%)
Mar 02, 2018 4.040 4.220 4.000 4.180 65,101 +0.10(+2.45%)
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.