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, 2020 6.580 6.710 6.460 6.590 96,252 +0.01(+0.15%)
Jun 29, 2020 6.570 6.680 6.460 6.580 114,578 +0.17(+2.57%)
Jun 26, 2020 6.050 6.500 5.830 6.415 376,500 +0.29(+4.82%)
Jun 25, 2020 6.020 6.180 5.957 6.120 83,332 +0.04(+0.66%)
Jun 24, 2020 6.220 6.270 6.030 6.080 67,743 -0.28(-4.40%)
Jun 23, 2020 6.380 6.410 6.140 6.360 87,079 +0.11(+1.76%)
Jun 22, 2020 6.230 6.305 6.110 6.250 110,527 -0.10(-1.57%)
Jun 19, 2020 6.730 6.760 6.260 6.350 161,200 -0.30(-4.51%)
Jun 18, 2020 6.660 6.745 6.460 6.650 83,978 -0.04(-0.60%)
Jun 17, 2020 6.960 6.985 6.580 6.690 80,392 -0.17(-2.48%)
Jun 16, 2020 6.820 7.040 6.600 6.860 151,367 +0.23(+3.47%)
Jun 15, 2020 5.820 6.640 5.820 6.630 138,290 +0.51(+8.33%)
Jun 12, 2020 6.310 6.360 5.830 6.120 148,800 +0.12(+2.00%)
Jun 11, 2020 6.380 6.450 5.930 6.000 144,844 -0.82(-12.02%)
Jun 10, 2020 7.090 7.100 6.640 6.820 134,465 -0.29(-4.08%)
Jun 09, 2020 7.030 7.210 6.710 7.110 96,750 +0.05(+0.71%)
Jun 08, 2020 6.640 7.140 6.609 7.060 131,314 +0.59(+9.12%)
Jun 05, 2020 6.000 6.611 5.954 6.470 249,300 +0.71(+12.33%)
Jun 04, 2020 5.410 5.790 5.410 5.760 70,716 +0.26(+4.73%)
Jun 03, 2020 5.460 5.564 5.425 5.500 62,156 +0.19(+3.58%)
Jun 02, 2020 5.260 5.370 5.220 5.310 52,381 +0.05(+0.95%)
Jun 01, 2020 5.290 5.500 5.190 5.260 89,631 -0.05(-0.94%)
May 29, 2020 5.340 5.440 5.130 5.310 89,100 +0.02(+0.38%)
May 28, 2020 5.650 5.650 5.280 5.290 74,561 -0.22(-3.99%)
May 27, 2020 5.420 5.565 5.280 5.510 79,210 +0.26(+4.95%)
May 26, 2020 5.300 5.353 5.200 5.250 96,772 +0.08(+1.55%)
May 22, 2020 5.110 5.220 5.010 5.170 67,100 +0.10(+1.97%)
May 21, 2020 5.120 5.180 5.030 5.070 50,781 -0.04(-0.78%)
May 20, 2020 4.930 5.200 4.930 5.110 47,376 +0.25(+5.14%)
May 19, 2020 5.190 5.190 4.830 4.860 75,731 -0.39(-7.43%)
May 18, 2020 5.070 5.250 5.060 5.250 102,554 +0.45(+9.38%)
May 15, 2020 4.700 4.850 4.660 4.800 53,500 +0.08(+1.69%)
May 14, 2020 4.530 4.740 4.500 4.720 81,080 +0.07(+1.51%)
May 13, 2020 4.710 4.780 4.570 4.650 89,320 -0.18(-3.73%)
May 12, 2020 4.880 5.012 4.780 4.830 92,268 -0.04(-0.82%)
May 11, 2020 4.760 4.930 4.630 4.870 110,405 +0.08(+1.67%)
May 08, 2020 4.840 5.150 4.760 4.790 74,300 +0.09(+1.91%)
May 07, 2020 4.830 4.910 4.650 4.700 97,662 +0.01(+0.21%)
May 06, 2020 5.220 5.300 4.650 4.690 69,258 -0.11(-2.29%)
May 05, 2020 4.930 5.090 4.800 4.800 48,716 -0.18(-3.61%)
May 04, 2020 5.070 5.160 4.950 4.980 47,235 -0.22(-4.23%)
May 01, 2020 5.330 5.358 5.010 5.200 81,400 -0.22(-4.06%)
Apr 30, 2020 5.590 5.665 5.350 5.420 110,262 -0.35(-6.07%)
Apr 29, 2020 5.400 5.820 5.330 5.770 102,641 +0.62(+12.04%)
Apr 28, 2020 5.180 5.290 5.095 5.150 64,892 +0.16(+3.21%)
Apr 27, 2020 4.690 5.040 4.690 4.990 80,076 +0.31(+6.62%)
Apr 24, 2020 4.690 4.760 4.600 4.680 48,400 +0.00(+0.00%)
Apr 23, 2020 4.680 4.830 4.610 4.680 65,923 +0.00(+0.00%)
Apr 22, 2020 4.800 4.930 4.570 4.680 47,254 +0.04(+0.86%)
Apr 21, 2020 4.520 4.670 4.520 4.640 53,396 -0.01(-0.22%)
Apr 20, 2020 4.610 4.800 4.565 4.650 61,620 -0.13(-2.72%)
Apr 17, 2020 4.780 4.970 4.750 4.780 79,100 +0.14(+3.02%)
Apr 16, 2020 4.870 5.070 4.590 4.640 72,830 -0.16(-3.33%)
Apr 15, 2020 4.980 4.980 4.650 4.800 63,898 -0.38(-7.34%)
Apr 14, 2020 5.240 5.400 5.040 5.180 59,636 +0.08(+1.57%)
Apr 13, 2020 5.210 5.250 4.770 5.100 73,704 -0.14(-2.67%)
Apr 09, 2020 5.060 5.240 4.902 5.240 91,200 +0.37(+7.60%)
Apr 08, 2020 4.840 4.970 4.730 4.870 59,717 +0.18(+3.84%)
Apr 07, 2020 5.000 5.110 4.660 4.690 68,970 -0.21(-4.29%)
Apr 06, 2020 4.860 4.940 4.670 4.900 75,374 +0.36(+7.93%)
Apr 03, 2020 4.640 4.730 4.440 4.540 67,900 -0.13(-2.78%)
Apr 02, 2020 4.500 4.700 4.480 4.670 77,560 +0.12(+2.64%)
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.