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, 2005 1.938 1.999 1.938 1.947 48,787 +0.00(+0.00%)
May 27, 2005 1.947 1.973 1.947 1.947 1,265 -0.01(-0.44%)
May 26, 2005 1.921 1.999 1.912 1.955 45,105 +0.04(+2.27%)
May 25, 2005 2.077 2.190 1.912 1.912 20,481 -0.06(-3.08%)
May 24, 2005 1.921 1.990 1.921 1.973 31,412 -0.10(-4.62%)
May 23, 2005 2.060 2.068 2.060 2.068 345 +0.07(+3.48%)
May 20, 2005 2.121 2.173 1.955 1.999 15,523 -0.06(-2.95%)
May 19, 2005 2.346 2.346 1.990 2.060 13,347 +0.10(+4.87%)
May 18, 2005 2.086 2.173 1.877 1.964 16,339 -0.02(-0.88%)
May 17, 2005 1.955 2.034 1.816 1.981 82,603 -0.04(-2.15%)
May 16, 2005 2.086 2.399 1.616 2.025 72,294 -0.27(-11.71%)
May 13, 2005 2.607 2.607 2.225 2.293 9,648 -0.09(-3.69%)
May 12, 2005 2.390 2.390 2.381 2.381 5,868 -0.02(-0.72%)
May 11, 2005 2.225 2.399 2.225 2.399 3,166 -0.06(-2.47%)
May 10, 2005 2.512 2.512 2.459 2.459 575 +0.14(+5.99%)
May 09, 2005 2.346 2.381 2.286 2.320 8,514 +0.04(+1.91%)
May 06, 2005 2.225 2.329 2.225 2.277 1,495 +0.06(+2.74%)
May 05, 2005 2.260 2.329 2.216 2.216 4,832 -0.10(-4.49%)
May 04, 2005 2.103 2.390 2.103 2.320 8,169 +0.04(+1.91%)
May 03, 2005 2.173 2.355 2.068 2.277 3,365 -0.07(-2.96%)
May 02, 2005 2.607 2.607 2.303 2.346 23,933 -0.26(-10.00%)
Apr 29, 2005 2.486 2.607 2.477 2.607 9,925 +0.13(+5.26%)
Apr 28, 2005 2.546 2.659 2.477 2.477 4,257 -0.04(-1.72%)
Apr 27, 2005 2.651 2.694 2.520 2.520 11,851 -0.12(-4.57%)
Apr 26, 2005 2.659 2.703 2.572 2.641 7,249 +0.13(+5.16%)
Apr 25, 2005 2.764 2.764 2.477 2.512 21,689 -0.18(-6.77%)
Apr 22, 2005 2.607 2.694 2.477 2.694 6,305 +0.05(+1.97%)
Apr 21, 2005 2.494 2.651 2.477 2.642 22,916 +0.19(+7.80%)
Apr 20, 2005 2.738 2.790 2.451 2.451 34,301 -0.24(-9.03%)
Apr 19, 2005 2.911 2.911 2.477 2.694 80,321 +0.21(+8.39%)
Apr 18, 2005 2.520 2.955 2.129 2.486 79,556 -0.17(-6.54%)
Apr 15, 2005 2.898 2.898 2.616 2.659 64,361 -0.02(-0.65%)
Apr 14, 2005 2.911 3.129 2.677 2.677 71,505 -0.16(-5.52%)
Apr 13, 2005 2.651 3.059 2.651 2.833 65,012 +0.18(+6.89%)
Apr 12, 2005 2.616 2.747 2.564 2.651 75,598 -0.12(-4.39%)
Apr 11, 2005 2.738 2.781 2.685 2.772 18,596 -0.01(-0.31%)
Apr 08, 2005 2.791 2.791 2.781 2.781 805 -0.09(-3.03%)
Apr 07, 2005 2.955 2.955 2.842 2.868 13,865 +0.01(+0.30%)
Apr 06, 2005 3.042 3.042 2.729 2.859 2,761 -0.10(-3.24%)
Apr 05, 2005 2.607 2.955 2.607 2.955 36,130 +0.28(+10.39%)
Apr 04, 2005 2.816 2.824 2.677 2.677 4,027 -0.15(-5.23%)
Apr 01, 2005 3.068 3.068 2.694 2.824 35,916 -0.10(-3.27%)
Mar 31, 2005 2.807 3.077 2.607 2.920 44,051 +0.11(+4.02%)
Mar 30, 2005 2.599 2.955 2.599 2.807 48,465 +0.16(+5.87%)
Mar 29, 2005 2.790 2.911 2.633 2.652 70,581 -0.27(-9.20%)
Mar 28, 2005 2.990 3.085 2.920 2.920 28,306 -0.07(-2.33%)
Mar 24, 2005 3.033 3.120 2.798 2.990 150,052 -0.13(-4.18%)
Mar 23, 2005 3.090 3.172 2.998 3.120 24,854 -0.20(-6.02%)
Mar 22, 2005 3.242 3.320 3.111 3.320 5,177 +0.14(+4.37%)
Mar 21, 2005 3.233 3.259 3.068 3.181 37,223 -0.17(-4.94%)
Mar 18, 2005 3.303 3.389 3.207 3.346 10,177 +0.03(+1.05%)
Mar 17, 2005 2.824 3.311 2.312 3.311 59,196 +0.14(+4.38%)
Mar 16, 2005 3.372 3.372 3.051 3.172 15,088 -0.17(-4.95%)
Mar 15, 2005 3.233 3.363 3.224 3.337 26,580 +0.02(+0.52%)
Mar 14, 2005 3.302 3.320 3.216 3.320 3,286 +0.03(+0.79%)
Mar 11, 2005 3.372 3.419 3.189 3.294 14,770 +0.06(+1.88%)
Mar 10, 2005 3.146 3.407 3.129 3.233 6,357 -0.07(-2.11%)
Mar 09, 2005 3.181 3.302 3.172 3.302 10,931 +0.04(+1.33%)
Mar 08, 2005 3.442 3.442 3.233 3.259 14,268 -0.22(-6.25%)
Mar 07, 2005 3.468 3.476 3.407 3.476 28,766 -0.04(-1.23%)
Mar 04, 2005 3.442 3.520 3.415 3.520 23,358 +0.05(+1.50%)
Mar 03, 2005 3.216 3.476 3.198 3.468 11,730 +0.16(+4.72%)
Mar 02, 2005 3.303 3.311 3.294 3.311 8,399 -0.03(-1.04%)
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.