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 30, 2008 3.302 3.468 3.129 3.442 105,068 +0.10(+2.86%)
Sep 29, 2008 3.528 3.572 3.198 3.346 66,556 -0.27(-7.45%)
Sep 26, 2008 3.598 3.676 3.520 3.615 70,559 -0.08(-2.12%)
Sep 25, 2008 3.876 3.920 3.694 3.694 45,373 -0.13(-3.41%)
Sep 24, 2008 4.128 4.128 3.720 3.824 32,901 -0.13(-3.30%)
Sep 23, 2008 3.763 4.059 3.763 3.954 53,103 +0.23(+6.31%)
Sep 22, 2008 3.754 3.824 3.694 3.720 35,790 -0.09(-2.28%)
Sep 19, 2008 3.537 3.867 3.537 3.807 144,716 +0.16(+4.29%)
Sep 18, 2008 3.694 3.980 3.572 3.650 85,301 -0.04(-1.18%)
Sep 17, 2008 3.850 3.954 3.615 3.694 104,297 -0.25(-6.39%)
Sep 16, 2008 3.911 3.946 3.572 3.946 41,784 +0.02(+0.44%)
Sep 15, 2008 3.980 4.041 3.911 3.928 26,570 -0.11(-2.80%)
Sep 12, 2008 4.102 4.102 4.041 4.041 22,373 -0.14(-3.33%)
Sep 11, 2008 4.154 4.180 4.035 4.180 23,277 +0.01(+0.21%)
Sep 10, 2008 4.206 4.363 4.137 4.172 65,161 +0.05(+1.27%)
Sep 09, 2008 4.215 4.258 4.083 4.119 30,194 -0.16(-3.66%)
Sep 08, 2008 4.302 4.502 4.067 4.276 50,320 +0.01(+0.20%)
Sep 05, 2008 4.450 4.519 4.215 4.267 45,979 -0.06(-1.41%)
Sep 04, 2008 4.224 4.554 4.189 4.328 124,910 +0.15(+3.53%)
Sep 03, 2008 4.128 4.189 4.102 4.180 75,663 +0.01(+0.21%)
Sep 02, 2008 4.206 4.215 3.902 4.172 121,227 +0.03(+0.84%)
Aug 29, 2008 4.119 4.180 3.954 4.137 53,529 +0.03(+0.85%)
Aug 28, 2008 4.024 4.128 4.006 4.102 62,487 +0.07(+1.72%)
Aug 27, 2008 3.998 4.050 3.928 4.032 58,994 +0.07(+1.75%)
Aug 26, 2008 3.928 4.172 3.876 3.963 78,378 -0.01(-0.22%)
Aug 25, 2008 4.172 4.189 3.963 3.972 61,917 -0.18(-4.39%)
Aug 22, 2008 4.119 4.250 4.085 4.154 99,508 +0.10(+2.58%)
Aug 21, 2008 4.154 4.154 4.050 4.050 89,700 -0.10(-2.51%)
Aug 20, 2008 4.241 4.345 4.137 4.154 178,566 -0.01(-0.21%)
Aug 19, 2008 4.163 4.319 4.050 4.163 134,320 +0.01(+0.21%)
Aug 18, 2008 4.371 4.384 4.145 4.154 40,793 -0.19(-4.40%)
Aug 15, 2008 4.198 4.371 4.050 4.345 91,515 +0.12(+2.88%)
Aug 14, 2008 4.041 4.563 4.041 4.224 68,366 +0.18(+4.52%)
Aug 13, 2008 4.363 4.406 3.937 4.041 107,083 -0.30(-6.81%)
Aug 12, 2008 4.554 4.554 4.311 4.337 45,803 -0.10(-2.35%)
Aug 11, 2008 4.545 4.606 4.432 4.441 80,747 -0.14(-3.04%)
Aug 08, 2008 4.580 4.771 4.354 4.580 153,575 +0.02(+0.38%)
Aug 07, 2008 5.214 5.345 4.180 4.563 354,770 -0.86(-15.87%)
Aug 06, 2008 5.101 5.475 5.101 5.423 73,269 +0.37(+7.22%)
Aug 05, 2008 4.919 5.128 4.771 5.058 68,556 +0.05(+1.04%)
Aug 04, 2008 5.023 5.023 4.875 5.006 37,071 -0.13(-2.54%)
Aug 01, 2008 5.397 5.397 5.075 5.136 42,947 -0.07(-1.34%)
Jul 31, 2008 5.084 5.501 4.936 5.206 76,137 +0.14(+2.74%)
Jul 30, 2008 5.136 5.380 4.936 5.067 28,835 +0.03(+0.69%)
Jul 29, 2008 5.032 5.310 5.032 5.032 52,270 -0.22(-4.14%)
Jul 28, 2008 5.510 5.545 5.214 5.249 42,685 -0.23(-4.28%)
Jul 25, 2008 5.345 5.606 5.345 5.484 40,385 +0.13(+2.44%)
Jul 24, 2008 5.362 5.432 5.240 5.353 120,173 -0.01(-0.16%)
Jul 23, 2008 5.032 5.397 5.015 5.362 146,779 +0.37(+7.30%)
Jul 22, 2008 4.763 5.032 4.702 4.997 42,043 +0.20(+4.17%)
Jul 21, 2008 4.650 4.858 4.571 4.797 43,169 +0.23(+4.94%)
Jul 18, 2008 4.667 4.667 4.458 4.571 23,732 -0.06(-1.31%)
Jul 17, 2008 4.641 4.728 4.476 4.632 36,602 +0.09(+1.91%)
Jul 16, 2008 4.415 4.597 4.258 4.545 79,711 +0.10(+2.35%)
Jul 15, 2008 4.424 4.519 4.267 4.441 126,959 -0.19(-4.13%)
Jul 14, 2008 4.736 4.745 4.476 4.632 36,394 -0.10(-2.20%)
Jul 11, 2008 4.875 5.067 4.719 4.736 40,617 -0.29(-5.71%)
Jul 10, 2008 5.162 5.162 4.867 5.023 60,481 -0.10(-2.03%)
Jul 09, 2008 4.658 5.258 4.658 5.128 61,945 +0.50(+10.90%)
Jul 08, 2008 4.623 4.693 4.510 4.623 52,262 -0.03(-0.75%)
Jul 07, 2008 4.910 5.041 4.650 4.658 33,099 -0.27(-5.47%)
Jul 04, 2008 5.058 5.136 4.823 4.928 28,706 +0.00(+0.00%)
Jul 03, 2008 5.058 5.136 4.823 4.928 28,706 -0.16(-3.08%)
Jul 02, 2008 4.980 5.154 4.980 5.084 53,065 +0.14(+2.81%)
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.