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, 2018 8.090 8.500 8.080 8.310 119,600 +0.27(+3.36%)
Nov 29, 2018 7.970 8.140 7.760 8.040 81,666 +0.14(+1.77%)
Nov 28, 2018 7.820 8.040 7.700 7.900 126,250 +0.09(+1.15%)
Nov 27, 2018 7.820 7.940 7.740 7.810 61,504 -0.05(-0.64%)
Nov 26, 2018 8.170 8.240 7.680 7.860 186,595 -0.27(-3.32%)
Nov 23, 2018 8.050 8.270 8.050 8.130 34,300 -0.04(-0.49%)
Nov 21, 2018 8.170 8.170 8.170 0 +0.12(+1.49%)
Nov 20, 2018 8.210 8.330 7.970 8.050 104,371 -0.19(-2.31%)
Nov 19, 2018 8.390 8.400 8.130 8.240 65,333 -0.11(-1.32%)
Nov 16, 2018 8.080 8.410 7.960 8.350 179,900 +0.23(+2.83%)
Nov 15, 2018 7.960 8.280 7.960 8.120 51,785 +0.11(+1.37%)
Nov 14, 2018 8.540 8.540 7.860 8.010 93,839 -0.49(-5.76%)
Nov 13, 2018 7.850 8.520 7.850 8.500 137,213 +0.71(+9.11%)
Nov 12, 2018 7.830 8.075 7.630 7.790 76,754 -0.03(-0.38%)
Nov 09, 2018 8.070 8.140 7.800 7.820 74,500 -0.26(-3.22%)
Nov 08, 2018 8.220 8.260 7.820 8.080 99,150 -0.25(-3.00%)
Nov 07, 2018 8.580 8.580 8.010 8.330 255,435 +0.28(+3.48%)
Nov 06, 2018 7.620 8.060 7.560 8.050 77,505 +0.41(+5.37%)
Nov 05, 2018 7.640 7.890 7.600 7.640 31,183 +0.03(+0.39%)
Nov 02, 2018 7.530 7.660 7.510 7.610 35,300 +0.10(+1.33%)
Nov 01, 2018 7.450 7.600 7.450 7.510 34,271 +0.07(+0.94%)
Oct 31, 2018 7.500 7.500 7.360 7.440 54,907 +0.00(+0.00%)
Oct 30, 2018 7.200 7.450 7.150 7.440 30,870 +0.23(+3.19%)
Oct 29, 2018 7.330 7.340 7.150 7.210 34,545 -0.01(-0.14%)
Oct 26, 2018 7.200 7.310 6.960 7.220 28,400 -0.05(-0.69%)
Oct 25, 2018 7.290 7.380 7.200 7.270 36,210 +0.02(+0.28%)
Oct 24, 2018 7.370 7.500 7.230 7.250 78,194 -0.11(-1.49%)
Oct 23, 2018 7.090 7.450 7.090 7.360 35,117 -0.05(-0.67%)
Oct 22, 2018 7.360 7.430 7.300 7.410 34,284 +0.06(+0.82%)
Oct 19, 2018 7.390 7.450 7.250 7.350 43,700 -0.05(-0.68%)
Oct 18, 2018 7.630 7.970 7.380 7.400 58,353 -0.27(-3.52%)
Oct 17, 2018 7.790 7.790 7.590 7.670 129,554 -0.13(-1.67%)
Oct 16, 2018 7.520 7.820 7.510 7.800 38,518 +0.29(+3.86%)
Oct 15, 2018 7.380 7.570 7.286 7.510 56,377 +0.14(+1.90%)
Oct 12, 2018 7.670 7.690 7.370 7.370 89,100 -0.18(-2.38%)
Oct 11, 2018 7.660 7.780 7.550 7.550 76,001 -0.15(-1.95%)
Oct 10, 2018 7.820 7.880 7.700 7.700 54,794 -0.16(-2.04%)
Oct 09, 2018 7.760 7.980 7.750 7.860 144,158 +0.09(+1.16%)
Oct 08, 2018 7.790 7.860 7.750 7.770 46,068 -0.02(-0.26%)
Oct 05, 2018 7.800 7.910 7.560 7.790 56,300 +0.02(+0.26%)
Oct 04, 2018 7.980 8.060 7.740 7.770 92,261 -0.33(-4.07%)
Oct 03, 2018 7.830 8.160 7.805 8.100 52,206 +0.29(+3.71%)
Oct 02, 2018 7.850 7.900 7.790 7.810 44,879 -0.04(-0.51%)
Oct 01, 2018 7.910 7.950 7.840 7.850 40,889 -0.03(-0.38%)
Sep 28, 2018 7.730 7.950 7.730 7.880 38,900 +0.13(+1.68%)
Sep 27, 2018 7.830 7.950 7.720 7.750 62,337 -0.07(-0.90%)
Sep 26, 2018 7.800 7.960 7.800 7.820 42,253 +0.02(+0.26%)
Sep 25, 2018 7.860 7.860 7.770 7.800 32,184 -0.05(-0.64%)
Sep 24, 2018 8.080 8.080 7.780 7.850 61,515 -0.25(-3.09%)
Sep 21, 2018 8.210 8.210 8.080 8.100 117,800 -0.13(-1.58%)
Sep 20, 2018 8.130 8.360 8.100 8.230 54,422 +0.15(+1.86%)
Sep 19, 2018 8.020 8.180 8.000 8.080 54,035 +0.03(+0.37%)
Sep 18, 2018 8.050 8.270 7.990 8.050 85,273 +0.03(+0.37%)
Sep 17, 2018 8.250 8.360 8.010 8.020 57,038 -0.18(-2.20%)
Sep 14, 2018 8.210 8.320 8.150 8.200 41,900 -0.03(-0.36%)
Sep 13, 2018 8.250 8.325 8.130 8.230 37,137 +0.02(+0.24%)
Sep 12, 2018 8.270 8.290 8.110 8.210 56,969 -0.07(-0.85%)
Sep 11, 2018 8.230 8.380 8.190 8.280 43,788 +0.00(+0.00%)
Sep 10, 2018 8.500 8.500 8.215 8.280 61,174 -0.19(-2.24%)
Sep 07, 2018 8.360 8.555 8.350 8.470 63,700 +0.08(+0.95%)
Sep 06, 2018 8.290 8.440 8.200 8.390 72,170 +0.10(+1.21%)
Sep 05, 2018 8.410 8.450 8.170 8.290 57,681 -0.13(-1.54%)
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.