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 (%)
Jun 30, 2003 1.608 1.608 1.564 1.564 460 -0.19(-10.89%)
Jun 27, 2003 1.738 1.756 1.538 1.756 2,531 +0.00(+0.00%)
Jun 26, 2003 1.729 1.756 1.729 1.756 4,372 +0.02(+1.00%)
Jun 25, 2003 1.730 1.738 1.564 1.738 3,106 +0.04(+2.51%)
Jun 24, 2003 1.696 1.696 1.696 1.696 0 +0.00(+0.00%)
Jun 23, 2003 1.695 1.696 1.695 1.696 690 +0.01(+0.57%)
Jun 20, 2003 1.686 1.686 1.686 1.686 0 +0.00(+0.00%)
Jun 19, 2003 1.686 1.686 1.686 1.686 0 +0.00(+0.00%)
Jun 18, 2003 1.686 1.686 1.686 1.686 2,301 -0.04(-2.51%)
Jun 17, 2003 1.729 1.729 1.729 1.729 5,753 +0.00(+0.00%)
Jun 16, 2003 1.729 1.729 1.729 1.729 575 -0.01(-0.50%)
Jun 13, 2003 1.738 1.738 1.738 1.738 5,638 -0.00(-0.05%)
Jun 12, 2003 1.739 1.739 1.739 1.739 0 +0.00(+0.00%)
Jun 11, 2003 1.729 1.790 1.729 1.739 12,542 +0.00(+0.05%)
Jun 10, 2003 1.747 1.747 1.738 1.738 17,259 -0.03(-1.96%)
Jun 09, 2003 1.729 1.773 1.729 1.773 4,717 +0.03(+2.00%)
Jun 06, 2003 1.738 1.738 1.738 1.738 6,903 +0.04(+2.56%)
Jun 05, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Jun 04, 2003 1.703 1.703 1.695 1.695 11,506 -0.02(-1.02%)
Jun 03, 2003 1.651 1.738 1.651 1.712 7,479 +0.06(+3.68%)
Jun 02, 2003 1.712 1.712 1.651 1.651 7,134 +0.00(+0.00%)
May 30, 2003 1.651 1.651 1.651 1.651 6,213 +0.06(+3.82%)
May 29, 2003 1.556 1.590 1.547 1.590 2,416 +0.03(+2.24%)
May 28, 2003 1.556 1.556 1.547 1.556 2,416 -0.07(-4.28%)
May 27, 2003 1.634 1.634 1.556 1.625 3,567 -0.02(-1.06%)
May 23, 2003 1.738 1.747 1.643 1.643 25,314 -0.09(-5.45%)
May 22, 2003 1.564 1.738 1.564 1.737 39,697 +0.18(+11.68%)
May 21, 2003 1.521 1.556 1.521 1.556 16,914 +0.03(+2.29%)
May 20, 2003 1.477 1.521 1.477 1.521 11,966 +0.05(+3.55%)
May 19, 2003 1.469 1.469 1.469 1.469 0 +0.00(+0.00%)
May 16, 2003 1.469 1.469 1.469 1.469 230 -0.01(-0.59%)
May 15, 2003 1.477 1.477 1.477 1.477 0 +0.00(+0.00%)
May 14, 2003 1.495 1.495 1.477 1.477 4,832 +0.03(+2.41%)
May 13, 2003 1.469 1.486 1.443 1.443 7,479 +0.03(+2.47%)
May 12, 2003 1.408 1.408 1.408 1.408 920 +0.01(+0.62%)
May 09, 2003 1.399 1.399 1.399 1.399 115 +0.00(+0.00%)
May 08, 2003 1.399 1.399 1.399 1.399 0 +0.00(+0.00%)
May 07, 2003 1.399 1.399 1.399 1.399 0 +0.00(+0.00%)
May 06, 2003 1.399 1.399 1.399 1.399 2,301 +0.01(+0.62%)
May 05, 2003 1.434 1.434 1.391 1.391 2,646 -0.04(-3.03%)
May 02, 2003 1.434 1.434 1.434 1.434 5,638 -0.02(-1.20%)
May 01, 2003 1.391 1.451 1.391 1.451 10,125 +0.06(+4.38%)
Apr 30, 2003 1.391 1.391 1.391 1.391 2,991 +0.00(+0.00%)
Apr 29, 2003 1.391 1.391 1.391 1.391 3,336 +0.00(+0.00%)
Apr 28, 2003 1.391 1.391 1.391 1.391 3,336 +0.00(+0.00%)
Apr 25, 2003 1.391 1.391 1.364 1.391 5,177 +0.03(+2.56%)
Apr 24, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Apr 23, 2003 1.356 1.356 1.356 1.356 2,876 +0.01(+0.65%)
Apr 22, 2003 1.391 1.425 1.347 1.347 4,027 -0.04(-3.12%)
Apr 21, 2003 1.391 1.391 1.382 1.391 2,646 +0.00(+0.00%)
Apr 17, 2003 1.391 1.391 1.391 1.391 0 +0.00(+0.00%)
Apr 16, 2003 1.391 1.391 1.391 1.391 115 -0.04(-3.03%)
Apr 15, 2003 1.434 1.512 1.434 1.434 2,761 +0.00(+0.00%)
Apr 14, 2003 1.460 1.460 1.434 1.434 1,841 +0.00(+0.00%)
Apr 11, 2003 1.443 1.486 1.434 1.434 3,797 -0.05(-3.51%)
Apr 10, 2003 1.486 1.486 1.486 1.486 115 +0.00(+0.00%)
Apr 09, 2003 1.486 1.486 1.486 1.486 115 +0.00(+0.00%)
Apr 08, 2003 1.486 1.486 1.486 1.486 230 -0.05(-3.39%)
Apr 07, 2003 1.425 1.538 1.425 1.538 690 +0.17(+12.74%)
Apr 04, 2003 1.391 1.391 1.364 1.364 805 -0.03(-1.87%)
Apr 03, 2003 1.434 1.434 1.391 1.391 1,265 -0.15(-9.60%)
Apr 02, 2003 1.538 1.538 1.538 1.538 115 +0.10(+7.27%)
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.