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 (%)
Jul 31, 2017 9.638 9.717 9.500 9.569 60,359 -0.07(-0.72%)
Jul 28, 2017 9.589 9.727 9.529 9.638 43,876 +0.00(+0.00%)
Jul 27, 2017 9.807 9.807 9.579 9.638 67,114 -0.16(-1.62%)
Jul 26, 2017 9.836 9.836 9.658 9.797 65,205 -0.03(-0.30%)
Jul 25, 2017 9.727 9.886 9.653 9.826 116,807 +0.13(+1.33%)
Jul 24, 2017 9.698 9.727 9.579 9.698 54,092 +0.01(+0.10%)
Jul 21, 2017 9.896 9.896 9.579 9.688 257,266 -0.13(-1.31%)
Jul 20, 2017 9.807 9.856 9.638 9.817 66,772 +0.01(+0.10%)
Jul 19, 2017 9.757 9.866 9.727 9.807 39,773 +0.03(+0.30%)
Jul 18, 2017 9.658 9.777 9.569 9.777 64,796 +0.10(+1.02%)
Jul 17, 2017 9.678 9.836 9.648 9.678 74,366 -0.03(-0.31%)
Jul 14, 2017 9.628 9.817 9.628 9.708 91,527 +0.04(+0.41%)
Jul 13, 2017 9.698 9.737 9.542 9.668 96,283 -0.04(-0.41%)
Jul 12, 2017 9.886 10.09 9.688 9.708 119,320 -0.16(-1.61%)
Jul 11, 2017 10.04 10.04 9.757 9.866 95,236 -0.21(-2.07%)
Jul 10, 2017 10.04 10.20 9.876 10.07 154,650 -0.04(-0.39%)
Jul 07, 2017 9.975 10.15 9.817 10.11 133,959 +0.16(+1.59%)
Jul 06, 2017 9.846 10.59 9.678 9.955 459,490 +0.53(+5.68%)
Jul 05, 2017 9.430 9.747 9.391 9.420 202,254 -0.01(-0.11%)
Jul 03, 2017 9.123 9.490 9.123 9.430 86,983 +0.34(+3.70%)
Jun 30, 2017 9.361 9.074 9.093 83,393 -0.27(-2.86%)
Jun 29, 2017 9.292 9.490 9.242 9.361 118,436 +0.12(+1.29%)
Jun 28, 2017 9.202 9.331 9.143 9.242 156,629 +0.07(+0.76%)
Jun 27, 2017 9.222 9.311 9.143 9.173 77,475 -0.06(-0.64%)
Jun 26, 2017 9.262 9.410 9.212 9.232 139,962 -0.02(-0.21%)
Jun 23, 2017 9.123 9.301 8.984 9.252 168,311 +0.09(+0.97%)
Jun 22, 2017 9.192 9.277 8.965 9.163 149,278 -0.04(-0.43%)
Jun 21, 2017 9.410 9.410 9.192 9.202 185,006 -0.22(-2.31%)
Jun 20, 2017 9.381 9.569 9.262 9.420 168,136 +0.00(+0.00%)
Jun 19, 2017 9.311 9.500 9.212 9.420 208,899 +0.15(+1.60%)
Jun 16, 2017 9.212 9.320 9.054 9.272 139,797 -0.01(-0.11%)
Jun 15, 2017 9.252 9.351 9.192 9.282 89,955 -0.01(-0.11%)
Jun 14, 2017 9.371 9.440 9.093 9.292 155,732 -0.05(-0.58%)
Jun 13, 2017 9.228 9.454 9.159 9.346 128,299 +0.12(+1.28%)
Jun 12, 2017 9.474 9.719 9.189 9.228 121,286 -0.24(-2.49%)
Jun 09, 2017 9.120 9.572 9.120 9.464 120,932 +0.34(+3.77%)
Jun 08, 2017 9.061 9.238 9.041 9.120 118,456 +0.03(+0.32%)
Jun 07, 2017 9.090 9.208 9.051 9.090 94,534 -0.02(-0.22%)
Jun 06, 2017 9.169 9.238 9.002 9.110 128,740 -0.06(-0.64%)
Jun 05, 2017 9.287 9.307 9.110 9.169 140,722 -0.15(-1.58%)
Jun 02, 2017 9.356 9.573 9.307 9.317 140,864 -0.01(-0.11%)
Jun 01, 2017 9.238 9.425 9.218 9.326 228,634 +0.09(+0.96%)
May 31, 2017 9.179 9.287 8.973 9.238 223,939 +0.09(+0.97%)
May 30, 2017 9.159 9.218 9.002 9.149 205,823 -0.04(-0.43%)
May 26, 2017 9.199 9.228 9.145 9.189 171,673 -0.01(-0.11%)
May 25, 2017 9.248 9.277 9.184 9.199 137,495 -0.03(-0.32%)
May 24, 2017 9.199 9.317 9.189 9.228 115,431 +0.02(+0.21%)
May 23, 2017 9.258 9.267 9.189 9.208 133,999 -0.02(-0.21%)
May 22, 2017 9.258 9.356 9.189 9.228 222,539 -0.02(-0.21%)
May 19, 2017 9.228 9.434 9.213 9.248 175,464 +0.02(+0.21%)
May 18, 2017 9.041 9.277 9.017 9.228 275,145 +0.18(+1.95%)
May 17, 2017 8.933 9.140 8.786 9.051 412,054 +0.05(+0.55%)
May 16, 2017 8.973 9.140 8.925 9.002 308,268 +0.07(+0.77%)
May 15, 2017 9.611 9.621 8.894 8.933 626,387 -0.69(-7.15%)
May 12, 2017 10.03 10.03 9.602 9.621 467,484 -0.44(-4.39%)
May 11, 2017 10.14 10.32 9.975 10.06 294,384 -0.14(-1.35%)
May 10, 2017 11.34 11.49 9.985 10.20 363,363 -1.42(-12.26%)
May 09, 2017 11.47 11.82 11.47 11.63 221,266 +0.16(+1.37%)
May 08, 2017 11.44 11.50 11.31 11.47 93,478 +0.02(+0.17%)
May 05, 2017 11.11 11.48 10.92 11.45 156,930 +0.35(+3.19%)
May 04, 2017 11.30 11.37 11.04 11.10 110,970 -0.20(-1.74%)
May 03, 2017 11.25 11.35 11.17 11.29 145,640 +0.06(+0.52%)
May 02, 2017 11.27 11.40 11.14 11.23 150,490 -0.04(-0.35%)
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.