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, 2010 4.093 4.154 4.032 4.085 60,661 +0.05(+1.29%)
Jun 29, 2010 4.267 4.302 4.032 4.032 46,946 -0.27(-6.26%)
Jun 25, 2010 4.172 4.363 4.145 4.302 9,720 +0.13(+3.12%)
Jun 24, 2010 4.215 4.493 3.980 4.172 63,206 +0.03(+0.84%)
Jun 23, 2010 4.215 4.328 3.989 4.137 42,209 -0.07(-1.65%)
Jun 22, 2010 4.354 4.432 4.180 4.206 35,121 -0.19(-4.35%)
Jun 21, 2010 4.397 4.450 4.293 4.397 30,048 -0.03(-0.78%)
Jun 18, 2010 4.250 4.432 4.250 4.432 16,389 +0.08(+1.80%)
Jun 17, 2010 4.406 4.424 4.311 4.354 16,324 -0.02(-0.40%)
Jun 16, 2010 4.380 4.502 4.276 4.371 48,802 +0.01(+0.20%)
Jun 15, 2010 4.345 4.406 4.319 4.363 29,875 +0.10(+2.45%)
Jun 14, 2010 4.119 4.302 3.946 4.258 17,891 +0.14(+3.38%)
Jun 11, 2010 4.145 4.145 4.050 4.119 19,122 -0.03(-0.63%)
Jun 10, 2010 4.041 4.180 4.032 4.145 19,138 +0.15(+3.70%)
Jun 09, 2010 3.911 4.162 3.850 3.998 44,349 +0.09(+2.22%)
Jun 08, 2010 4.102 4.102 3.911 3.911 62,370 -0.23(-5.66%)
Jun 07, 2010 4.180 4.207 4.093 4.145 37,296 -0.05(-1.24%)
Jun 04, 2010 4.319 4.337 4.189 4.198 14,024 -0.17(-3.98%)
Jun 03, 2010 4.397 4.397 4.302 4.371 44,167 -0.01(-0.20%)
Jun 02, 2010 4.563 4.693 4.293 4.380 48,750 -0.11(-2.51%)
Jun 01, 2010 4.389 4.493 4.389 4.493 19,382 +0.04(+0.98%)
May 28, 2010 4.345 4.450 4.267 4.450 58,643 +0.10(+2.40%)
May 27, 2010 4.337 4.432 4.328 4.345 58,502 +0.00(+0.00%)
May 26, 2010 4.328 4.597 4.267 4.345 189,831 +0.15(+3.52%)
May 25, 2010 3.885 4.206 3.746 4.198 39,120 +0.08(+1.90%)
May 24, 2010 4.467 4.597 4.085 4.119 62,930 -0.33(-7.42%)
May 21, 2010 4.206 4.563 4.206 4.450 40,862 +0.23(+5.35%)
May 20, 2010 4.189 4.398 4.119 4.224 64,200 -0.17(-3.95%)
May 19, 2010 4.606 4.606 4.363 4.397 53,032 -0.10(-2.13%)
May 18, 2010 4.276 4.655 4.172 4.493 62,807 +0.24(+5.73%)
May 17, 2010 4.450 4.450 3.998 4.250 59,599 -0.16(-3.55%)
May 14, 2010 4.510 4.510 4.311 4.406 24,637 -0.19(-4.16%)
May 13, 2010 4.484 4.606 4.458 4.597 26,676 +0.03(+0.76%)
May 12, 2010 4.354 4.563 4.348 4.563 17,626 +0.15(+3.35%)
May 11, 2010 4.328 4.623 4.215 4.415 83,842 -0.23(-5.05%)
May 10, 2010 4.728 4.902 4.350 4.650 69,350 +0.12(+2.69%)
May 07, 2010 4.606 4.658 4.441 4.528 128,257 -0.03(-0.57%)
May 06, 2010 4.684 4.789 4.319 4.554 98,187 -0.10(-2.24%)
May 05, 2010 4.650 4.667 4.554 4.658 27,316 +0.04(+0.94%)
May 04, 2010 4.519 4.650 4.441 4.615 46,470 -0.05(-1.12%)
May 03, 2010 4.589 4.684 4.432 4.667 32,798 +0.04(+0.94%)
Apr 30, 2010 4.597 4.684 4.545 4.623 82,511 +0.05(+1.16%)
Apr 29, 2010 4.476 4.589 4.424 4.570 27,569 +0.07(+1.53%)
Apr 28, 2010 4.406 4.536 4.337 4.502 22,096 +0.20(+4.65%)
Apr 27, 2010 4.241 4.441 4.206 4.302 21,420 -0.05(-1.20%)
Apr 26, 2010 4.632 4.676 4.198 4.354 158,714 -0.38(-8.07%)
Apr 23, 2010 4.745 4.815 4.693 4.736 14,575 -0.07(-1.45%)
Apr 22, 2010 4.710 4.806 4.710 4.806 10,068 -0.04(-0.90%)
Apr 21, 2010 4.667 4.849 4.597 4.849 41,798 +0.11(+2.39%)
Apr 20, 2010 4.763 4.841 4.676 4.736 70,264 -0.01(-0.18%)
Apr 19, 2010 4.693 4.902 4.597 4.745 130,831 +0.13(+2.82%)
Apr 16, 2010 4.676 4.728 4.563 4.615 48,871 -0.03(-0.75%)
Apr 15, 2010 4.623 4.771 4.623 4.650 157,474 +0.07(+1.52%)
Apr 14, 2010 4.606 4.771 4.180 4.580 215,380 -0.15(-3.12%)
Apr 13, 2010 4.006 4.771 4.006 4.728 332,146 +0.68(+16.74%)
Apr 12, 2010 4.085 4.119 3.998 4.050 131,234 -0.03(-0.85%)
Apr 09, 2010 3.659 4.085 3.520 4.085 126,775 +0.43(+11.64%)
Apr 08, 2010 3.694 3.772 3.537 3.659 54,542 -0.10(-2.55%)
Apr 07, 2010 3.346 3.972 3.346 3.754 189,449 +0.43(+13.09%)
Apr 06, 2010 3.372 3.372 3.129 3.320 83,702 -0.06(-1.80%)
Apr 05, 2010 3.363 3.424 3.355 3.381 44,335 +0.03(+1.04%)
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.