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, 2009 3.296 3.302 2.981 3.085 66,571 -0.12(-3.79%)
Apr 29, 2009 3.016 3.351 3.016 3.207 22,471 +0.22(+7.27%)
Apr 28, 2009 2.964 2.990 2.824 2.990 31,605 +0.03(+1.18%)
Apr 27, 2009 3.146 3.198 2.955 2.955 27,504 -0.17(-5.29%)
Apr 24, 2009 3.285 3.285 3.111 3.120 58,467 -0.13(-4.01%)
Apr 23, 2009 3.129 3.259 3.103 3.250 33,282 +0.14(+4.47%)
Apr 22, 2009 3.172 3.189 3.111 3.111 26,088 -0.07(-2.18%)
Apr 21, 2009 3.259 3.266 3.181 3.181 55,582 -0.11(-3.43%)
Apr 20, 2009 3.433 3.433 3.242 3.294 27,445 -0.13(-3.81%)
Apr 17, 2009 3.433 3.459 3.259 3.424 75,152 +0.05(+1.55%)
Apr 16, 2009 3.276 3.450 3.207 3.372 67,439 +0.21(+6.59%)
Apr 15, 2009 3.198 3.337 3.076 3.163 12,683 +0.01(+0.28%)
Apr 14, 2009 3.024 3.381 2.946 3.155 68,236 +0.19(+6.45%)
Apr 13, 2009 2.859 3.024 2.859 2.964 40,630 +0.15(+5.25%)
Apr 09, 2009 2.842 2.885 2.729 2.816 52,663 +0.00(+0.00%)
Apr 08, 2009 2.911 3.042 2.772 2.816 43,894 -0.11(-3.86%)
Apr 07, 2009 2.868 3.042 2.868 2.929 13,248 -0.05(-1.75%)
Apr 06, 2009 3.129 3.129 2.833 2.981 9,750 -0.10(-3.38%)
Apr 03, 2009 2.824 3.085 2.824 3.085 53,526 +0.26(+9.23%)
Apr 02, 2009 2.824 2.903 2.677 2.824 93,132 +0.08(+2.85%)
Apr 01, 2009 2.538 2.911 2.536 2.746 71,550 +0.17(+6.76%)
Mar 31, 2009 2.390 2.607 2.390 2.572 14,166 -0.03(-1.33%)
Mar 30, 2009 2.694 2.694 2.564 2.607 12,202 -0.21(-7.41%)
Mar 26, 2009 2.703 2.824 2.703 2.816 20,457 +0.19(+7.28%)
Mar 25, 2009 2.755 2.798 2.599 2.625 12,207 -0.04(-1.63%)
Mar 24, 2009 2.659 2.729 2.607 2.668 46,549 +0.07(+2.68%)
Mar 23, 2009 2.564 2.616 2.260 2.599 62,538 +0.27(+11.57%)
Mar 20, 2009 2.477 2.503 2.260 2.329 28,356 -0.13(-5.30%)
Mar 19, 2009 2.329 2.459 2.234 2.459 41,397 +0.13(+5.60%)
Mar 18, 2009 2.329 2.390 2.286 2.329 46,747 -0.02(-0.74%)
Mar 17, 2009 2.225 2.346 2.216 2.346 22,322 +0.09(+3.85%)
Mar 16, 2009 2.312 2.329 2.216 2.260 35,246 +0.09(+4.00%)
Mar 13, 2009 2.086 2.338 2.086 2.173 26,542 +0.10(+4.60%)
Mar 12, 2009 2.051 2.164 1.938 2.077 68,502 +0.23(+12.74%)
Mar 11, 2009 1.773 1.842 1.747 1.842 76,637 +0.01(+0.47%)
Mar 10, 2009 1.738 1.860 1.738 1.834 13,231 +0.17(+9.90%)
Mar 09, 2009 1.660 1.712 1.651 1.669 55,266 +0.05(+3.23%)
Mar 06, 2009 1.695 1.712 1.564 1.616 44,021 -0.03(-2.11%)
Mar 05, 2009 1.869 1.869 1.651 1.651 39,125 -0.22(-11.63%)
Mar 04, 2009 1.625 1.903 1.625 1.869 40,952 +0.03(+1.90%)
Mar 02, 2009 1.999 1.999 1.756 1.834 36,086 -0.19(-9.44%)
Feb 27, 2009 1.999 2.025 1.877 2.025 22,234 -0.03(-1.27%)
Feb 26, 2009 2.155 2.225 2.042 2.051 35,215 -0.03(-1.26%)
Feb 25, 2009 1.799 2.086 1.738 2.077 54,058 +0.08(+3.91%)
Feb 24, 2009 1.869 1.999 1.782 1.999 48,358 +0.10(+5.50%)
Feb 23, 2009 1.799 2.077 1.747 1.895 47,392 +0.15(+8.46%)
Feb 20, 2009 2.008 2.060 1.667 1.747 61,174 -0.26(-12.99%)
Feb 19, 2009 2.364 2.477 1.999 2.008 39,493 -0.36(-15.07%)
Feb 18, 2009 2.425 2.425 2.181 2.364 22,766 +0.02(+0.74%)
Feb 17, 2009 2.416 2.477 2.346 2.346 11,486 -0.13(-5.26%)
Feb 13, 2009 2.286 2.555 2.286 2.477 41,843 +0.21(+9.45%)
Feb 12, 2009 2.086 2.294 2.077 2.263 30,279 +0.08(+3.75%)
Feb 11, 2009 2.477 2.477 2.173 2.181 5,149 -0.13(-5.64%)
Feb 10, 2009 2.355 2.555 2.303 2.312 15,853 -0.10(-4.32%)
Feb 09, 2009 2.234 2.416 2.223 2.416 22,947 +0.19(+8.59%)
Feb 06, 2009 2.173 2.251 2.094 2.225 23,772 +0.06(+2.81%)
Feb 05, 2009 2.155 2.199 2.042 2.164 5,666 -0.01(-0.40%)
Feb 04, 2009 2.216 2.235 2.155 2.173 27,238 -0.01(-0.40%)
Feb 03, 2009 2.173 2.199 2.034 2.181 29,399 +0.06(+2.87%)
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.