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 29, 2006 7.995 8.256 7.813 8.056 57,747 +0.08(+0.98%)
Sep 28, 2006 8.334 8.334 7.544 7.978 124,998 -0.28(-3.37%)
Sep 27, 2006 8.543 8.543 8.256 8.256 28,646 -0.14(-1.66%)
Sep 26, 2006 8.282 8.543 8.282 8.395 25,329 +0.05(+0.62%)
Sep 25, 2006 8.647 8.691 8.256 8.343 44,202 -0.16(-1.84%)
Sep 22, 2006 8.951 8.969 8.256 8.499 146,287 -0.47(-5.23%)
Sep 21, 2006 9.247 9.438 8.951 8.969 99,555 -0.10(-1.05%)
Sep 20, 2006 9.125 9.256 8.986 9.064 109,204 -0.02(-0.19%)
Sep 19, 2006 9.299 9.473 8.908 9.082 137,374 -0.18(-1.97%)
Sep 18, 2006 9.047 9.525 8.995 9.264 360,141 +0.33(+3.70%)
Sep 15, 2006 8.865 9.004 8.691 8.934 91,966 +0.08(+0.95%)
Sep 14, 2006 8.560 9.030 8.560 8.850 95,736 +0.26(+3.07%)
Sep 13, 2006 8.656 8.691 8.517 8.586 33,439 -0.10(-1.20%)
Sep 12, 2006 8.499 8.899 8.499 8.691 55,249 -0.08(-0.89%)
Sep 11, 2006 8.691 9.082 8.482 8.769 98,538 +0.08(+0.90%)
Sep 08, 2006 8.778 8.778 8.430 8.691 71,965 -0.06(-0.70%)
Sep 07, 2006 8.578 8.951 8.560 8.752 208,383 +0.36(+4.24%)
Sep 06, 2006 9.038 9.038 8.387 8.395 98,490 -0.43(-4.92%)
Sep 05, 2006 8.430 9.038 8.343 8.830 157,142 +0.49(+5.83%)
Sep 01, 2006 7.622 8.413 7.622 8.343 212,684 +0.57(+7.38%)
Aug 31, 2006 7.752 7.865 7.422 7.769 99,811 -0.01(-0.11%)
Aug 30, 2006 7.570 7.839 7.570 7.778 59,421 +0.18(+2.40%)
Aug 29, 2006 7.544 7.596 7.535 7.596 15,418 +0.12(+1.63%)
Aug 28, 2006 7.474 7.474 6.953 7.474 116,667 -0.11(-1.49%)
Aug 25, 2006 7.839 7.839 7.552 7.587 15,591 -0.18(-2.35%)
Aug 24, 2006 7.396 7.769 7.239 7.769 35,511 +0.51(+7.07%)
Aug 23, 2006 7.135 7.265 7.083 7.257 71,771 +0.29(+4.11%)
Aug 22, 2006 6.876 7.074 6.701 6.970 35,188 +0.06(+0.88%)
Aug 21, 2006 7.074 7.229 6.900 6.909 33,190 -0.10(-1.49%)
Aug 18, 2006 7.152 7.335 6.996 7.013 33,138 -0.11(-1.59%)
Aug 17, 2006 6.953 7.213 6.935 7.126 43,515 +0.38(+5.67%)
Aug 16, 2006 6.561 6.840 6.449 6.744 40,460 +0.27(+4.16%)
Aug 15, 2006 6.449 6.712 6.440 6.475 69,528 +0.04(+0.55%)
Aug 14, 2006 6.779 6.779 6.300 6.439 72,772 -0.31(-4.52%)
Aug 11, 2006 7.822 7.822 6.744 6.744 80,360 -0.88(-11.52%)
Aug 10, 2006 7.561 7.648 7.561 7.622 14,958 +0.03(+0.46%)
Aug 09, 2006 7.822 7.856 7.570 7.587 29,788 +0.00(+0.00%)
Aug 08, 2006 7.561 7.700 7.561 7.587 13,598 +0.03(+0.34%)
Aug 07, 2006 7.604 7.674 7.561 7.561 6,627 -0.04(-0.57%)
Aug 04, 2006 7.735 7.874 7.464 7.604 49,338 -0.21(-2.67%)
Aug 03, 2006 7.657 7.926 6.961 7.813 68,626 +0.13(+1.70%)
Aug 02, 2006 7.796 7.909 7.561 7.683 44,010 -0.12(-1.56%)
Aug 01, 2006 7.526 7.822 7.526 7.804 48,570 +0.19(+2.51%)
Jul 31, 2006 7.370 7.735 7.370 7.613 42,470 +0.26(+3.55%)
Jul 28, 2006 7.457 7.700 7.352 7.352 57,834 +0.08(+1.08%)
Jul 27, 2006 7.561 7.691 7.274 7.274 53,581 -0.28(-3.68%)
Jul 26, 2006 6.845 7.561 6.845 7.552 69,091 +0.60(+8.62%)
Jul 25, 2006 6.422 6.979 6.422 6.953 23,081 +0.48(+7.38%)
Jul 24, 2006 6.475 6.770 6.266 6.475 46,715 +0.01(+0.13%)
Jul 21, 2006 6.475 6.822 6.318 6.466 24,129 +0.04(+0.68%)
Jul 20, 2006 6.466 6.544 6.403 6.422 25,976 +0.02(+0.27%)
Jul 19, 2006 6.301 6.527 6.266 6.405 16,973 +0.11(+1.80%)
Jul 18, 2006 6.344 6.344 6.040 6.292 25,032 +0.01(+0.14%)
Jul 17, 2006 6.779 6.822 6.162 6.283 30,234 -0.54(-7.90%)
Jul 14, 2006 7.109 7.109 6.673 6.822 49,220 -0.32(-4.50%)
Jul 13, 2006 7.039 7.300 6.761 7.144 22,048 +0.02(+0.24%)
Jul 12, 2006 7.491 7.491 7.013 7.126 16,948 -0.33(-4.43%)
Jul 11, 2006 7.561 7.561 6.883 7.457 72,857 -0.10(-1.38%)
Jul 10, 2006 7.509 7.561 7.300 7.561 31,643 +0.24(+3.26%)
Jul 07, 2006 7.300 7.361 7.135 7.322 27,032 +0.34(+4.92%)
Jul 06, 2006 6.831 7.100 6.787 6.979 27,123 +0.07(+0.95%)
Jul 05, 2006 6.909 6.944 6.692 6.913 29,571 -0.00(-0.07%)
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.