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 (%)
Apr 30, 2008 7.057 7.257 7.057 7.257 34,466 +0.14(+1.95%)
Apr 29, 2008 7.300 7.378 7.083 7.118 80,288 -0.30(-3.99%)
Apr 28, 2008 7.109 7.413 7.011 7.413 81,795 +0.35(+4.92%)
Apr 25, 2008 7.726 7.743 7.005 7.066 162,293 -0.55(-7.19%)
Apr 24, 2008 7.743 7.878 7.509 7.613 46,159 -0.09(-1.13%)
Apr 23, 2008 7.804 7.856 7.517 7.700 67,477 -0.14(-1.77%)
Apr 22, 2008 7.830 7.978 7.813 7.839 25,695 -0.06(-0.77%)
Apr 21, 2008 7.917 8.013 7.752 7.900 66,120 +0.08(+1.00%)
Apr 18, 2008 7.752 8.030 7.752 7.822 36,724 +0.13(+1.69%)
Apr 17, 2008 8.117 8.117 7.691 7.691 101,135 -0.40(-4.94%)
Apr 16, 2008 8.126 8.213 7.865 8.091 91,278 +0.07(+0.87%)
Apr 15, 2008 7.778 8.065 7.648 8.022 57,000 +0.32(+4.18%)
Apr 14, 2008 7.830 7.891 7.665 7.700 51,786 -0.19(-2.42%)
Apr 11, 2008 7.778 7.891 7.674 7.891 44,158 +0.07(+0.89%)
Apr 10, 2008 7.856 7.952 7.613 7.822 64,338 -0.12(-1.53%)
Apr 09, 2008 7.943 8.213 7.848 7.943 46,185 -0.04(-0.54%)
Apr 08, 2008 8.056 8.247 7.822 7.987 64,806 -0.16(-1.92%)
Apr 07, 2008 8.204 8.204 7.999 8.143 67,262 +0.02(+0.21%)
Apr 04, 2008 8.300 8.300 7.926 8.126 85,392 -0.12(-1.48%)
Apr 03, 2008 7.917 8.334 7.822 8.247 46,740 +0.35(+4.40%)
Apr 02, 2008 8.204 8.204 7.596 7.900 115,169 +0.03(+0.33%)
Apr 01, 2008 7.483 8.195 7.404 7.874 129,650 +0.47(+6.34%)
Mar 31, 2008 6.953 7.578 6.940 7.404 174,409 +0.66(+9.79%)
Mar 28, 2008 6.796 6.822 6.475 6.744 47,841 -0.06(-0.89%)
Mar 27, 2008 6.857 6.866 6.657 6.805 64,189 -0.01(-0.13%)
Mar 26, 2008 6.640 6.831 6.414 6.814 61,959 +0.12(+1.82%)
Mar 25, 2008 5.918 6.692 5.831 6.692 525,741 +0.81(+13.74%)
Mar 24, 2008 5.910 6.518 5.779 5.884 209,694 +0.00(+0.00%)
Mar 21, 2008 6.353 6.457 5.771 5.884 160,150 +0.00(+0.00%)
Mar 20, 2008 6.353 6.457 5.771 5.884 160,150 -0.49(-7.64%)
Mar 19, 2008 6.770 6.787 6.336 6.370 43,085 -0.41(-6.03%)
Mar 18, 2008 6.822 6.866 6.379 6.779 37,254 +0.05(+0.78%)
Mar 17, 2008 6.127 6.840 5.884 6.727 175,539 +0.46(+7.41%)
Mar 14, 2008 6.953 6.953 6.188 6.262 88,641 -0.67(-9.61%)
Mar 13, 2008 7.013 7.039 6.631 6.928 99,377 -0.15(-2.18%)
Mar 12, 2008 6.640 7.087 6.275 7.083 166,466 +0.85(+13.67%)
Mar 11, 2008 6.466 6.531 6.136 6.231 125,206 -0.06(-0.97%)
Mar 10, 2008 6.796 6.831 6.292 6.292 164,460 -0.60(-8.70%)
Mar 07, 2008 6.805 6.944 6.562 6.892 139,465 +0.01(+0.13%)
Mar 06, 2008 7.039 7.100 6.857 6.883 39,319 -0.23(-3.18%)
Mar 05, 2008 7.179 7.422 7.092 7.109 117,118 -0.03(-0.37%)
Mar 04, 2008 7.761 7.778 7.126 7.135 139,484 -0.61(-7.86%)
Mar 03, 2008 7.900 7.987 7.639 7.743 45,488 -0.17(-2.20%)
Feb 29, 2008 8.030 8.491 7.909 7.917 74,179 -0.20(-2.46%)
Feb 28, 2008 8.152 8.204 8.048 8.117 49,181 -0.03(-0.43%)
Feb 27, 2008 8.100 8.195 7.995 8.152 54,831 -0.03(-0.42%)
Feb 26, 2008 8.126 8.308 8.013 8.187 102,740 -0.03(-0.32%)
Feb 25, 2008 7.891 8.473 7.891 8.213 82,365 +0.28(+3.51%)
Feb 22, 2008 8.082 8.143 7.868 7.935 88,805 -0.17(-2.14%)
Feb 21, 2008 8.117 8.326 7.900 8.108 147,769 +0.11(+1.41%)
Feb 20, 2008 7.822 8.108 7.796 7.995 82,624 +0.16(+2.00%)
Feb 19, 2008 8.204 8.204 7.778 7.839 53,109 -0.22(-2.70%)
Feb 18, 2008 8.065 8.117 7.978 8.056 34,181 +0.00(+0.00%)
Feb 15, 2008 8.065 8.117 7.978 8.056 34,181 -0.03(-0.32%)
Feb 14, 2008 8.193 8.300 8.082 8.082 61,091 -0.09(-1.06%)
Feb 13, 2008 8.117 8.213 8.039 8.169 51,564 +0.13(+1.62%)
Feb 12, 2008 8.152 8.274 7.865 8.039 155,582 -0.09(-1.07%)
Feb 11, 2008 7.900 8.169 7.900 8.126 34,883 +0.24(+3.09%)
Feb 08, 2008 8.126 8.161 7.882 7.882 67,915 -0.27(-3.30%)
Feb 07, 2008 8.117 8.439 8.117 8.152 47,570 -0.06(-0.74%)
Feb 06, 2008 8.378 8.699 8.213 8.213 35,169 -0.13(-1.56%)
Feb 05, 2008 8.665 8.769 8.343 8.343 35,549 -0.48(-5.42%)
Feb 04, 2008 8.778 8.865 8.704 8.821 34,233 +0.07(+0.79%)
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.