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 (%)
Nov 30, 2006 7.604 7.865 7.552 7.778 22,898 +0.00(+0.00%)
Nov 29, 2006 7.909 7.909 7.691 7.778 46,713 -0.03(-0.33%)
Nov 28, 2006 7.769 7.848 7.648 7.804 66,729 +0.03(+0.45%)
Nov 27, 2006 7.882 7.882 7.648 7.769 78,987 -0.11(-1.43%)
Nov 24, 2006 7.926 7.987 7.778 7.882 29,162 -0.18(-2.26%)
Nov 22, 2006 8.108 8.108 7.943 8.065 37,998 -0.02(-0.22%)
Nov 21, 2006 7.987 8.108 7.865 8.082 46,651 +0.10(+1.20%)
Nov 20, 2006 7.909 8.117 7.839 7.987 46,139 -0.09(-1.08%)
Nov 17, 2006 8.074 8.126 7.909 8.074 54,037 +0.00(+0.00%)
Nov 16, 2006 8.100 8.100 7.909 8.074 35,670 +0.08(+0.98%)
Nov 15, 2006 8.082 8.143 7.884 7.995 55,035 +0.03(+0.44%)
Nov 14, 2006 7.865 7.961 7.830 7.961 45,586 +0.02(+0.22%)
Nov 13, 2006 8.143 8.256 7.926 7.943 51,123 -0.13(-1.61%)
Nov 10, 2006 7.778 8.082 7.596 8.074 173,922 +0.14(+1.75%)
Nov 09, 2006 8.691 8.873 7.735 7.935 469,354 -1.40(-14.99%)
Nov 08, 2006 9.212 9.716 9.012 9.334 251,432 +0.19(+2.09%)
Nov 07, 2006 8.986 9.172 8.908 9.143 102,319 +0.23(+2.63%)
Nov 06, 2006 8.760 8.995 8.760 8.908 41,505 +0.22(+2.50%)
Nov 03, 2006 8.656 8.691 8.560 8.691 11,440 +0.12(+1.42%)
Nov 02, 2006 8.499 8.691 8.039 8.569 70,073 +0.01(+0.10%)
Nov 01, 2006 8.995 8.995 8.517 8.560 44,567 -0.35(-3.90%)
Oct 31, 2006 8.830 8.986 8.534 8.908 16,511 +0.00(+0.00%)
Oct 30, 2006 8.995 8.995 8.743 8.908 37,417 +0.03(+0.39%)
Oct 27, 2006 8.856 8.969 8.734 8.873 32,060 +0.08(+0.89%)
Oct 26, 2006 8.865 8.865 8.786 8.795 15,004 +0.03(+0.30%)
Oct 25, 2006 8.569 8.769 8.326 8.769 48,898 +0.15(+1.71%)
Oct 24, 2006 8.778 8.795 8.604 8.621 33,660 -0.11(-1.29%)
Oct 23, 2006 8.795 8.925 8.691 8.734 35,842 -0.26(-2.85%)
Oct 20, 2006 8.995 9.064 8.865 8.991 9,330 -0.12(-1.29%)
Oct 19, 2006 8.951 9.169 8.699 9.108 37,293 +0.04(+0.48%)
Oct 18, 2006 9.221 9.276 8.951 9.064 30,549 -0.16(-1.70%)
Oct 17, 2006 9.273 9.342 9.169 9.221 22,119 -0.16(-1.67%)
Oct 16, 2006 9.282 9.429 9.108 9.377 52,491 +0.23(+2.57%)
Oct 13, 2006 9.073 9.221 9.012 9.143 33,719 +0.10(+1.06%)
Oct 12, 2006 8.856 9.282 8.804 9.047 100,281 +0.29(+3.27%)
Oct 11, 2006 8.977 8.977 8.760 8.760 19,121 -0.14(-1.56%)
Oct 10, 2006 8.778 9.290 8.673 8.899 101,369 +0.38(+4.49%)
Oct 09, 2006 8.499 8.517 8.343 8.517 28,162 +0.15(+1.77%)
Oct 06, 2006 8.569 8.569 8.204 8.369 18,879 -0.10(-1.13%)
Oct 05, 2006 8.204 8.543 8.117 8.465 42,631 +0.36(+4.39%)
Oct 04, 2006 8.022 8.117 8.022 8.108 33,288 +0.09(+1.08%)
Oct 03, 2006 8.126 8.126 7.969 8.022 57,356 -0.15(-1.81%)
Oct 02, 2006 8.126 8.256 8.030 8.169 62,283 +0.11(+1.40%)
Sep 29, 2006 7.995 8.256 7.813 8.056 57,747 +0.08(+0.98%)
Sep 28, 2006 8.334 8.334 7.544 7.978 124,998 -0.28(-3.37%)
Sep 27, 2006 8.543 8.543 8.256 8.256 28,646 -0.14(-1.66%)
Sep 26, 2006 8.282 8.543 8.282 8.395 25,329 +0.05(+0.62%)
Sep 25, 2006 8.647 8.691 8.256 8.343 44,202 -0.16(-1.84%)
Sep 22, 2006 8.951 8.969 8.256 8.499 146,287 -0.47(-5.23%)
Sep 21, 2006 9.247 9.438 8.951 8.969 99,555 -0.10(-1.05%)
Sep 20, 2006 9.125 9.256 8.986 9.064 109,204 -0.02(-0.19%)
Sep 19, 2006 9.299 9.473 8.908 9.082 137,374 -0.18(-1.97%)
Sep 18, 2006 9.047 9.525 8.995 9.264 360,141 +0.33(+3.70%)
Sep 15, 2006 8.865 9.004 8.691 8.934 91,966 +0.08(+0.95%)
Sep 14, 2006 8.560 9.030 8.560 8.850 95,736 +0.26(+3.07%)
Sep 13, 2006 8.656 8.691 8.517 8.586 33,439 -0.10(-1.20%)
Sep 12, 2006 8.499 8.899 8.499 8.691 55,249 -0.08(-0.89%)
Sep 11, 2006 8.691 9.082 8.482 8.769 98,538 +0.08(+0.90%)
Sep 08, 2006 8.778 8.778 8.430 8.691 71,965 -0.06(-0.70%)
Sep 07, 2006 8.578 8.951 8.560 8.752 208,383 +0.36(+4.24%)
Sep 06, 2006 9.038 9.038 8.387 8.395 98,490 -0.43(-4.92%)
Sep 05, 2006 8.430 9.038 8.343 8.830 157,142 +0.49(+5.83%)
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.