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 (%)
Sep 28, 2012 8.931 9.037 8.655 8.682 27,705 -0.22(-2.50%)
Sep 27, 2012 8.531 8.944 8.495 8.904 39,230 +0.37(+4.37%)
Sep 26, 2012 8.753 8.766 8.442 8.531 60,813 -0.22(-2.54%)
Sep 25, 2012 9.020 9.064 8.709 8.753 54,347 -0.20(-2.28%)
Sep 24, 2012 8.949 9.020 8.895 8.957 27,031 +0.04(+0.50%)
Sep 21, 2012 8.833 9.046 8.824 8.913 116,210 +0.27(+3.08%)
Sep 20, 2012 8.398 8.646 8.133 8.646 58,594 +0.12(+1.46%)
Sep 19, 2012 8.664 8.735 8.504 8.522 40,952 -0.15(-1.74%)
Sep 18, 2012 8.695 8.744 8.629 8.673 34,459 -0.06(-0.71%)
Sep 17, 2012 8.682 8.744 8.664 8.735 26,393 -0.01(-0.10%)
Sep 14, 2012 8.691 8.851 8.638 8.744 58,908 +0.13(+1.55%)
Sep 13, 2012 8.389 8.664 8.362 8.611 64,778 +0.20(+2.32%)
Sep 12, 2012 8.291 8.470 8.291 8.415 30,833 +0.03(+0.37%)
Sep 11, 2012 8.243 8.393 7.995 8.384 26,381 +0.14(+1.72%)
Sep 10, 2012 8.172 8.393 8.013 8.243 42,330 +0.08(+0.97%)
Sep 07, 2012 8.490 8.490 7.986 8.163 80,569 -0.27(-3.25%)
Sep 06, 2012 8.711 8.738 8.269 8.437 140,802 -0.23(-2.65%)
Sep 05, 2012 8.614 8.756 8.517 8.667 131,799 +0.02(+0.20%)
Sep 04, 2012 8.402 8.667 8.327 8.650 38,844 +0.27(+3.16%)
Aug 31, 2012 8.128 8.402 8.128 8.384 29,906 +0.32(+3.95%)
Aug 30, 2012 7.977 8.101 7.933 8.066 58,887 +0.04(+0.44%)
Aug 29, 2012 8.199 8.199 7.889 8.030 97,857 -0.19(-2.37%)
Aug 27, 2012 8.216 8.623 8.137 8.225 78,846 -0.01(-0.11%)
Aug 24, 2012 8.075 8.234 7.898 8.234 27,990 +0.13(+1.64%)
Aug 23, 2012 8.119 8.137 8.000 8.101 35,050 +0.00(+0.00%)
Aug 22, 2012 8.013 8.145 8.013 8.101 28,224 +0.09(+1.10%)
Aug 21, 2012 8.137 8.137 7.960 8.013 42,596 -0.10(-1.20%)
Aug 20, 2012 8.075 8.181 7.836 8.110 118,081 +0.00(+0.00%)
Aug 17, 2012 8.269 8.269 7.995 8.110 81,039 -0.16(-1.93%)
Aug 16, 2012 7.951 8.340 7.756 8.269 155,087 +0.32(+4.00%)
Aug 15, 2012 7.296 7.951 7.296 7.951 145,058 +0.62(+8.44%)
Aug 14, 2012 7.208 7.341 7.208 7.332 30,276 +0.18(+2.47%)
Aug 13, 2012 7.208 7.314 7.111 7.155 52,086 -0.10(-1.34%)
Aug 10, 2012 7.305 7.376 6.907 7.252 324,115 -0.03(-0.36%)
Aug 09, 2012 6.987 7.402 6.987 7.279 72,317 +0.23(+3.26%)
Aug 08, 2012 6.943 7.066 6.938 7.049 29,682 +0.08(+1.14%)
Aug 07, 2012 7.075 7.075 6.810 6.969 83,612 -0.09(-1.25%)
Aug 06, 2012 7.075 7.093 7.040 7.058 50,806 -0.04(-0.50%)
Aug 03, 2012 7.093 7.093 7.022 7.093 22,383 +0.06(+0.88%)
Aug 02, 2012 6.987 7.075 6.898 7.031 17,682 +0.04(+0.63%)
Aug 01, 2012 7.022 7.093 6.890 6.987 38,416 -0.09(-1.25%)
Jul 31, 2012 7.075 7.084 6.943 7.075 56,791 +0.00(+0.00%)
Jul 30, 2012 7.093 7.093 7.040 7.075 19,299 +0.01(+0.13%)
Jul 27, 2012 7.075 7.075 6.996 7.066 31,079 +0.00(+0.00%)
Jul 26, 2012 7.208 7.208 6.987 7.066 263,967 -0.03(-0.37%)
Jul 25, 2012 6.969 7.111 6.854 7.093 55,987 +0.18(+2.56%)
Jul 24, 2012 6.987 6.987 6.810 6.916 17,678 -0.03(-0.38%)
Jul 23, 2012 7.146 7.155 6.943 6.943 25,984 -0.28(-3.92%)
Jul 20, 2012 7.261 7.296 7.173 7.226 46,778 -0.04(-0.61%)
Jul 19, 2012 7.217 7.296 7.013 7.270 93,230 +0.05(+0.74%)
Jul 18, 2012 7.111 7.226 7.111 7.217 41,763 +0.02(+0.25%)
Jul 17, 2012 7.252 7.270 7.173 7.199 23,942 -0.01(-0.12%)
Jul 16, 2012 7.146 7.252 7.146 7.208 52,366 +0.01(+0.12%)
Jul 13, 2012 7.252 7.252 7.137 7.199 57,269 -0.02(-0.25%)
Jul 12, 2012 6.934 7.235 6.854 7.217 49,682 +0.22(+3.16%)
Jul 11, 2012 6.916 7.093 6.837 6.996 254,411 +0.08(+1.15%)
Jul 10, 2012 7.040 7.066 6.828 6.916 33,653 -0.04(-0.64%)
Jul 09, 2012 6.881 7.040 6.722 6.960 68,698 +0.27(+3.96%)
Jul 06, 2012 6.792 6.890 6.589 6.695 104,398 -0.16(-2.32%)
Jul 05, 2012 7.084 7.120 6.801 6.854 105,510 -0.31(-4.32%)
Jul 03, 2012 7.120 7.164 7.031 7.164 37,132 +0.10(+1.38%)
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.