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 (%)
Dec 31, 2012 8.671 8.885 8.550 8.867 13,910 +0.29(+3.44%)
Dec 28, 2012 8.778 8.829 8.528 8.572 13,970 -0.21(-2.44%)
Dec 27, 2012 8.876 8.876 8.733 8.787 11,485 -0.10(-1.11%)
Dec 26, 2012 8.787 8.921 8.635 8.885 39,969 +0.17(+1.95%)
Dec 24, 2012 8.724 8.805 8.679 8.715 8,287 +0.00(+0.00%)
Dec 21, 2012 8.662 8.921 8.554 8.715 110,563 -0.01(-0.10%)
Dec 20, 2012 8.510 8.733 8.510 8.724 24,098 +0.21(+2.41%)
Dec 19, 2012 8.340 8.519 8.331 8.519 20,465 +0.21(+2.47%)
Dec 18, 2012 8.403 8.403 8.224 8.313 36,743 -0.08(-0.96%)
Dec 17, 2012 8.340 8.429 8.261 8.394 25,562 +0.05(+0.64%)
Dec 14, 2012 8.322 8.385 8.287 8.340 22,901 +0.02(+0.21%)
Dec 13, 2012 8.278 8.376 8.225 8.322 21,140 +0.03(+0.32%)
Dec 12, 2012 8.313 8.331 8.197 8.296 16,038 +0.02(+0.27%)
Dec 11, 2012 8.335 8.335 8.095 8.273 36,813 -0.05(-0.64%)
Dec 10, 2012 8.327 8.335 7.793 8.327 45,799 +0.03(+0.32%)
Dec 07, 2012 8.318 8.415 8.104 8.300 19,930 -0.06(-0.74%)
Dec 06, 2012 8.193 8.380 8.193 8.362 11,067 +0.18(+2.17%)
Dec 05, 2012 8.282 8.389 8.184 8.184 43,094 -0.10(-1.18%)
Dec 04, 2012 8.220 8.318 8.140 8.282 29,637 +0.00(+0.00%)
Nov 30, 2012 8.575 8.575 8.255 8.282 15,441 -0.28(-3.32%)
Nov 29, 2012 8.638 8.646 8.495 8.566 13,548 +0.03(+0.31%)
Nov 28, 2012 8.442 8.540 8.319 8.540 4,032 +0.02(+0.21%)
Nov 27, 2012 8.406 8.602 8.406 8.522 9,034 +0.06(+0.74%)
Nov 26, 2012 8.593 8.593 8.300 8.460 18,575 -0.09(-1.04%)
Nov 23, 2012 8.344 8.602 8.327 8.549 6,830 +0.22(+2.67%)
Nov 21, 2012 8.380 8.442 8.220 8.327 13,957 +0.02(+0.21%)
Nov 20, 2012 8.380 8.380 8.149 8.309 12,534 -0.13(-1.58%)
Nov 19, 2012 8.451 8.655 8.327 8.442 16,785 +0.11(+1.28%)
Nov 16, 2012 8.451 8.501 8.238 8.335 27,751 -0.22(-2.60%)
Nov 15, 2012 8.229 8.753 8.229 8.558 12,932 +0.29(+3.55%)
Nov 14, 2012 8.486 8.797 8.229 8.264 22,817 -0.31(-3.63%)
Nov 13, 2012 8.931 8.966 8.345 8.575 58,594 -0.38(-4.27%)
Nov 12, 2012 8.753 8.975 8.007 8.957 29,814 +0.19(+2.13%)
Nov 09, 2012 8.726 8.877 8.451 8.771 25,955 -0.05(-0.60%)
Nov 08, 2012 8.877 8.975 8.762 8.824 43,235 +0.03(+0.30%)
Nov 07, 2012 8.371 8.877 8.007 8.797 60,786 +0.47(+5.66%)
Nov 06, 2012 8.673 8.922 8.007 8.327 97,255 -0.16(-1.88%)
Nov 05, 2012 7.971 8.531 7.913 8.486 43,955 +0.52(+6.47%)
Nov 02, 2012 7.918 8.042 7.880 7.971 21,773 +0.05(+0.67%)
Nov 01, 2012 7.891 7.989 7.776 7.918 32,058 +0.05(+0.68%)
Oct 31, 2012 7.944 8.202 7.776 7.864 37,883 -0.14(-1.78%)
Oct 26, 2012 8.247 8.007 8.007 8.007 22,281 -0.27(-3.22%)
Oct 25, 2012 8.255 8.424 8.184 8.273 39,067 +0.00(+0.00%)
Oct 24, 2012 8.255 8.389 8.186 8.273 14,713 +0.02(+0.22%)
Oct 23, 2012 8.229 8.335 8.220 8.255 22,177 +0.11(+1.31%)
Oct 19, 2012 8.629 8.655 8.149 8.149 30,205 -0.58(-6.62%)
Oct 18, 2012 8.486 8.771 8.486 8.726 28,020 +0.23(+2.72%)
Oct 17, 2012 8.406 8.504 8.399 8.495 6,358 +0.10(+1.16%)
Oct 16, 2012 8.442 8.442 8.318 8.398 14,676 -0.04(-0.42%)
Oct 15, 2012 8.442 8.486 8.238 8.433 22,199 +0.01(+0.11%)
Oct 12, 2012 8.495 8.522 8.318 8.424 9,016 -0.10(-1.15%)
Oct 11, 2012 8.318 8.789 8.318 8.522 18,267 +0.25(+3.01%)
Oct 10, 2012 8.371 8.442 8.220 8.273 20,325 -0.12(-1.38%)
Oct 09, 2012 8.726 8.726 8.371 8.389 33,555 -0.31(-3.58%)
Oct 08, 2012 8.513 8.753 8.309 8.700 29,320 +0.11(+1.24%)
Oct 05, 2012 8.540 8.664 8.442 8.593 17,780 +0.06(+0.73%)
Oct 04, 2012 8.504 8.584 8.353 8.531 32,112 +0.08(+0.95%)
Oct 03, 2012 8.362 8.597 8.300 8.451 20,155 +0.04(+0.42%)
Oct 02, 2012 8.433 8.540 8.398 8.415 25,292 +0.03(+0.32%)
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.