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 (%)
May 31, 2006 7.717 7.796 7.431 7.570 65,974 -0.07(-0.91%)
May 30, 2006 7.578 7.909 7.222 7.639 110,630 +0.15(+1.97%)
May 26, 2006 6.701 7.613 6.527 7.491 110,159 +0.89(+13.42%)
May 25, 2006 6.283 6.770 6.179 6.605 51,827 +0.37(+5.85%)
May 24, 2006 6.674 6.674 5.962 6.240 212,864 -0.31(-4.77%)
May 23, 2006 6.961 7.187 6.395 6.553 249,091 -0.37(-5.28%)
May 22, 2006 6.979 7.231 6.605 6.918 114,817 +0.02(+0.25%)
May 19, 2006 7.995 7.995 6.648 6.900 314,993 -1.17(-14.53%)
May 18, 2006 8.247 8.421 7.909 8.074 60,111 -0.17(-2.11%)
May 17, 2006 8.473 8.482 8.004 8.247 34,832 -0.17(-2.06%)
May 16, 2006 8.539 8.673 8.204 8.421 22,670 -0.01(-0.10%)
May 15, 2006 8.265 8.691 8.082 8.430 40,562 +0.04(+0.52%)
May 12, 2006 8.143 8.595 7.700 8.387 128,818 +0.18(+2.22%)
May 11, 2006 8.691 8.943 8.134 8.204 65,343 -0.49(-5.60%)
May 10, 2006 9.090 9.090 8.586 8.691 58,157 -0.31(-3.47%)
May 09, 2006 9.247 9.447 8.691 9.004 85,506 +0.07(+0.78%)
May 08, 2006 8.969 9.057 8.717 8.934 48,137 +0.07(+0.78%)
May 05, 2006 9.125 9.342 8.691 8.865 88,949 -0.23(-2.49%)
May 04, 2006 9.673 9.777 8.986 9.090 80,086 -0.52(-5.42%)
May 03, 2006 9.386 9.794 9.125 9.612 151,406 +0.23(+2.41%)
May 02, 2006 8.013 9.647 7.995 9.386 360,248 +1.37(+17.14%)
May 01, 2006 8.387 8.517 7.674 8.013 339,089 -0.59(-6.87%)
Apr 28, 2006 8.943 8.995 8.586 8.604 83,997 -0.38(-4.26%)
Apr 27, 2006 8.847 9.257 8.108 8.986 431,008 +0.22(+2.48%)
Apr 26, 2006 9.412 9.664 8.708 8.769 333,646 -0.71(-7.52%)
Apr 25, 2006 10.26 10.28 9.447 9.482 353,006 -0.86(-8.32%)
Apr 24, 2006 10.68 10.68 10.26 10.34 2,298,053 -0.30(-2.86%)
Apr 21, 2006 10.82 10.86 10.25 10.65 167,503 -0.17(-1.60%)
Apr 20, 2006 10.58 11.24 10.43 10.82 214,456 +0.29(+2.72%)
Apr 19, 2006 9.560 10.72 9.560 10.53 403,283 +1.07(+11.29%)
Apr 18, 2006 9.464 9.464 8.691 9.464 448,180 +0.17(+1.87%)
Apr 17, 2006 9.473 9.560 8.691 9.290 229,384 -0.10(-1.11%)
Apr 13, 2006 9.342 9.421 8.977 9.395 94,696 +0.42(+4.65%)
Apr 12, 2006 8.779 9.021 8.656 8.977 70,681 +0.20(+2.26%)
Apr 11, 2006 8.630 9.125 8.630 8.779 78,932 +0.21(+2.45%)
Apr 10, 2006 8.247 8.865 8.039 8.569 91,443 +0.62(+7.76%)
Apr 07, 2006 7.987 8.004 7.570 7.952 83,284 +0.03(+0.33%)
Apr 06, 2006 7.517 8.074 7.126 7.926 144,331 +0.37(+4.95%)
Apr 05, 2006 7.735 7.787 7.483 7.552 76,863 -0.25(-3.23%)
Apr 04, 2006 7.813 7.822 7.535 7.804 40,210 -0.01(-0.11%)
Apr 03, 2006 7.657 7.813 7.300 7.813 70,262 +0.19(+2.51%)
Mar 31, 2006 7.743 7.865 7.387 7.622 57,891 -0.12(-1.57%)
Mar 30, 2006 7.752 7.961 7.387 7.743 40,438 -0.05(-0.67%)
Mar 29, 2006 7.839 7.839 7.413 7.796 58,606 -0.07(-0.88%)
Mar 28, 2006 8.430 8.430 6.874 7.865 143,507 -0.33(-3.98%)
Mar 27, 2006 8.265 8.673 8.082 8.191 65,663 -0.11(-1.30%)
Mar 24, 2006 8.256 8.421 7.917 8.300 36,797 +0.22(+2.69%)
Mar 23, 2006 7.900 8.691 7.900 8.082 121,394 +0.18(+2.22%)
Mar 22, 2006 7.700 8.100 7.648 7.907 58,683 +0.16(+2.07%)
Mar 21, 2006 8.126 8.126 7.657 7.746 21,592 -0.30(-3.76%)
Mar 20, 2006 7.909 8.091 7.830 8.049 40,736 +0.11(+1.45%)
Mar 17, 2006 8.039 8.039 7.691 7.935 68,659 -0.08(-0.98%)
Mar 16, 2006 7.066 8.343 7.066 8.013 95,614 +0.94(+13.30%)
Mar 15, 2006 7.039 7.170 6.926 7.072 69,622 -0.14(-1.95%)
Mar 14, 2006 7.448 7.448 7.126 7.213 6,555 +0.04(+0.61%)
Mar 13, 2006 7.170 7.344 7.170 7.170 40,559 +0.06(+0.86%)
Mar 10, 2006 7.092 7.448 7.083 7.109 27,824 -0.11(-1.56%)
Mar 09, 2006 7.535 7.700 7.161 7.222 89,660 +0.05(+0.73%)
Mar 08, 2006 6.944 7.552 6.648 7.170 109,816 +0.35(+5.10%)
Mar 07, 2006 6.518 6.944 6.518 6.822 53,802 +0.30(+4.67%)
Mar 06, 2006 6.475 6.735 6.475 6.518 28,275 -0.26(-3.85%)
Mar 03, 2006 6.153 6.779 6.153 6.779 60,089 +0.22(+3.31%)
Mar 02, 2006 6.935 6.935 5.997 6.561 136,687 -0.25(-3.70%)
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.