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 (%)
Oct 31, 2011 5.682 5.682 5.158 5.237 20,460 -0.11(-2.12%)
Oct 28, 2011 5.342 5.499 5.316 5.351 8,425 -0.11(-2.08%)
Oct 27, 2011 5.508 5.630 5.377 5.464 15,632 -0.14(-2.49%)
Oct 26, 2011 5.778 5.804 5.560 5.604 52,360 +0.09(+1.58%)
Oct 25, 2011 5.054 5.543 5.030 5.516 27,037 +0.15(+2.76%)
Oct 24, 2011 5.080 5.368 5.080 5.368 53,258 +0.36(+7.14%)
Oct 21, 2011 4.914 5.141 4.914 5.010 23,894 +0.17(+3.61%)
Oct 20, 2011 4.713 4.897 4.644 4.836 9,606 +0.12(+2.59%)
Oct 19, 2011 4.644 4.766 4.626 4.713 17,335 -0.02(-0.37%)
Oct 18, 2011 4.495 4.766 4.495 4.731 23,486 +0.10(+2.26%)
Oct 17, 2011 4.547 4.678 4.530 4.626 17,514 -0.04(-0.93%)
Oct 14, 2011 4.574 4.670 4.504 4.670 13,425 +0.04(+0.94%)
Oct 13, 2011 4.617 4.652 4.556 4.626 24,336 +0.00(+0.00%)
Oct 12, 2011 4.495 4.670 4.469 4.626 19,692 +0.16(+3.52%)
Oct 11, 2011 4.443 4.626 4.364 4.469 7,110 +0.01(+0.33%)
Oct 10, 2011 4.591 4.617 4.382 4.454 33,323 -0.04(-0.91%)
Oct 07, 2011 4.565 4.597 4.364 4.495 8,959 +0.00(+0.00%)
Oct 06, 2011 4.456 4.574 4.373 4.495 53,132 +0.11(+2.59%)
Oct 05, 2011 4.469 4.585 4.382 4.382 59,737 -0.03(-0.59%)
Oct 04, 2011 4.591 4.670 4.347 4.408 53,564 -0.24(-5.08%)
Oct 03, 2011 4.966 4.966 4.609 4.644 16,324 -0.32(-6.52%)
Sep 30, 2011 5.062 5.074 4.940 4.967 5,081 -0.10(-1.88%)
Sep 29, 2011 4.844 5.132 4.844 5.062 12,923 +0.17(+3.39%)
Sep 28, 2011 5.176 5.246 4.897 4.897 72,713 -0.12(-2.43%)
Sep 27, 2011 5.001 5.054 4.853 5.019 22,290 +0.04(+0.88%)
Sep 26, 2011 4.827 4.984 4.818 4.975 13,751 +0.06(+1.24%)
Sep 23, 2011 5.045 5.045 4.809 4.914 42,131 -0.14(-2.76%)
Sep 22, 2011 5.185 5.185 4.818 5.054 28,949 -0.08(-1.53%)
Sep 21, 2011 5.150 5.246 5.019 5.132 8,802 -0.03(-0.51%)
Sep 20, 2011 5.220 5.237 5.083 5.158 15,636 +0.03(+0.68%)
Sep 19, 2011 5.193 5.193 5.124 5.124 1,665 -0.12(-2.33%)
Sep 16, 2011 5.307 5.324 5.202 5.246 16,306 +0.02(+0.33%)
Sep 15, 2011 5.272 5.398 5.228 5.228 32,611 +0.02(+0.45%)
Sep 14, 2011 5.097 5.342 5.054 5.205 29,229 +0.23(+4.61%)
Sep 13, 2011 5.089 5.123 4.897 4.975 16,394 -0.06(-1.13%)
Sep 12, 2011 5.084 5.223 4.875 5.032 32,248 +0.02(+0.35%)
Sep 09, 2011 5.180 5.319 5.006 5.015 12,379 -0.23(-4.47%)
Sep 08, 2011 5.136 5.327 5.128 5.249 9,296 +0.05(+1.00%)
Sep 07, 2011 4.988 5.200 4.893 5.197 21,336 +0.30(+6.22%)
Sep 06, 2011 4.893 4.971 4.893 4.893 4,188 -0.06(-1.23%)
Sep 02, 2011 4.910 5.483 4.910 4.954 9,484 -0.33(-6.25%)
Sep 01, 2011 5.406 5.433 5.284 5.284 4,297 -0.14(-2.56%)
Aug 31, 2011 5.397 5.493 5.241 5.423 6,600 +0.00(+0.00%)
Aug 30, 2011 5.519 5.623 5.371 5.423 9,185 -0.10(-1.89%)
Aug 29, 2011 5.466 5.653 5.406 5.527 3,089 +0.09(+1.60%)
Aug 26, 2011 5.232 5.588 5.232 5.440 5,548 +0.08(+1.46%)
Aug 25, 2011 5.110 5.553 5.110 5.362 34,416 +0.38(+7.68%)
Aug 24, 2011 5.084 5.119 4.954 4.980 19,545 -0.14(-2.72%)
Aug 23, 2011 5.058 5.293 5.058 5.119 8,054 +0.03(+0.51%)
Aug 22, 2011 5.101 5.206 5.041 5.093 15,461 -0.03(-0.68%)
Aug 19, 2011 4.875 5.223 4.780 5.128 40,886 +0.09(+1.72%)
Aug 18, 2011 5.197 5.473 4.789 5.041 51,886 -0.22(-4.13%)
Aug 17, 2011 5.414 5.414 5.223 5.258 5,131 -0.04(-0.82%)
Aug 16, 2011 5.423 5.457 5.214 5.301 18,339 -0.07(-1.26%)
Aug 15, 2011 5.736 5.736 5.223 5.369 45,332 -0.30(-5.25%)
Aug 12, 2011 6.031 6.031 5.591 5.666 53,544 -0.18(-3.12%)
Aug 11, 2011 4.789 5.858 4.789 5.849 177,467 +1.23(+26.74%)
Aug 10, 2011 5.006 5.084 4.458 4.615 65,913 -0.56(-10.76%)
Aug 09, 2011 5.147 5.549 4.780 5.171 92,564 -0.39(-7.03%)
Aug 08, 2011 5.858 5.858 5.482 5.562 20,671 -0.43(-7.25%)
Aug 05, 2011 6.170 6.301 5.545 5.997 58,237 -0.23(-3.66%)
Aug 04, 2011 6.509 6.527 6.127 6.224 26,460 -0.29(-4.46%)
Aug 03, 2011 6.605 6.605 6.414 6.515 23,135 -0.01(-0.19%)
Aug 02, 2011 6.596 6.596 6.466 6.527 22,801 -0.03(-0.53%)
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.