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 )

N/A 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 (%)
Mar 30, 2012 7.900 7.930 7.730 7.750 14,226 -0.04(-0.51%)
Mar 29, 2012 7.740 7.860 7.500 7.790 31,328 +0.10(+1.30%)
Mar 28, 2012 7.770 7.780 7.521 7.690 22,313 -0.02(-0.31%)
Mar 27, 2012 7.900 7.900 7.501 7.714 43,666 -0.24(-2.97%)
Mar 26, 2012 8.290 8.370 7.710 7.950 84,593 -0.21(-2.57%)
Mar 23, 2012 8.160 8.200 8.130 8.160 3,899 -0.13(-1.57%)
Mar 22, 2012 8.400 8.400 8.070 8.290 15,421 -0.07(-0.84%)
Mar 21, 2012 8.410 8.470 8.350 8.360 17,382 -0.06(-0.71%)
Mar 20, 2012 8.470 8.470 8.320 8.420 32,850 -0.06(-0.71%)
Mar 19, 2012 8.300 8.500 8.250 8.480 51,521 +0.08(+0.95%)
Mar 16, 2012 8.160 8.650 8.020 8.400 117,673 +0.20(+2.44%)
Mar 15, 2012 8.150 8.400 7.800 8.200 60,700 -0.05(-0.61%)
Mar 14, 2012 8.500 8.500 7.600 8.250 101,653 -0.22(-2.60%)
Mar 13, 2012 8.550 8.600 8.390 8.470 91,204 -0.11(-1.28%)
Mar 12, 2012 7.900 8.600 7.610 8.580 96,293 +0.65(+8.20%)
Mar 09, 2012 7.500 8.200 7.500 7.930 98,575 +0.53(+7.16%)
Mar 08, 2012 7.350 7.500 6.900 7.400 80,780 +0.20(+2.78%)
Mar 07, 2012 7.000 7.238 6.950 7.200 23,708 +0.24(+3.45%)
Mar 06, 2012 7.000 7.060 6.910 6.960 15,604 +0.01(+0.14%)
Mar 05, 2012 7.100 7.200 6.900 6.950 45,398 -0.23(-3.20%)
Mar 02, 2012 7.270 7.300 7.080 7.180 7,541 -0.06(-0.83%)
Mar 01, 2012 7.210 7.310 7.120 7.240 11,074 +0.09(+1.26%)
Feb 29, 2012 7.170 7.240 7.020 7.150 11,874 +0.08(+1.13%)
Feb 28, 2012 7.200 7.250 7.070 7.070 18,217 -0.13(-1.81%)
Feb 27, 2012 7.180 7.240 7.158 7.200 10,850 +0.03(+0.42%)
Feb 24, 2012 7.210 7.240 7.160 7.170 26,842 +0.00(+0.00%)
Feb 23, 2012 7.080 7.210 7.080 7.170 13,800 +0.12(+1.70%)
Feb 22, 2012 7.150 7.180 6.940 7.050 18,204 -0.06(-0.80%)
Feb 21, 2012 6.990 7.140 6.990 7.107 40,162 +0.12(+1.68%)
Feb 17, 2012 6.890 7.030 6.870 6.990 9,110 +0.03(+0.43%)
Feb 16, 2012 6.920 7.070 6.710 6.960 28,430 -0.01(-0.14%)
Feb 15, 2012 6.850 6.980 6.675 6.970 29,751 +0.06(+0.83%)
Feb 14, 2012 6.850 7.119 6.830 6.913 35,542 +0.18(+2.72%)
Feb 13, 2012 6.600 6.930 6.600 6.730 44,465 +0.13(+1.97%)
Feb 10, 2012 6.680 6.700 6.600 6.600 2,946 -0.04(-0.60%)
Feb 09, 2012 6.960 7.100 6.610 6.640 29,399 -0.31(-4.46%)
Feb 08, 2012 6.580 6.950 6.580 6.950 30,209 +0.36(+5.46%)
Feb 07, 2012 6.630 6.680 6.410 6.590 22,212 +0.13(+2.01%)
Feb 06, 2012 6.430 6.550 6.400 6.460 8,952 +0.06(+0.94%)
Feb 03, 2012 6.490 6.640 6.330 6.400 20,777 +0.05(+0.79%)
Feb 02, 2012 6.320 6.350 6.300 6.350 3,430 +0.00(+0.00%)
Feb 01, 2012 6.400 6.440 6.350 6.350 4,419 -0.01(-0.16%)
Jan 31, 2012 6.420 6.420 6.160 6.360 13,619 -0.00(-0.08%)
Jan 30, 2012 6.250 6.380 6.250 6.365 33,495 -0.13(-2.08%)
Jan 27, 2012 6.310 6.500 6.250 6.500 29,664 +0.14(+2.20%)
Jan 26, 2012 6.310 6.490 6.120 6.360 54,403 +0.02(+0.32%)
Jan 25, 2012 6.020 6.340 5.950 6.340 155,903 +0.26(+4.28%)
Jan 24, 2012 6.080 6.090 5.980 6.080 10,426 +0.00(+0.00%)
Jan 23, 2012 6.080 6.080 6.042 6.080 4,218 +0.00(+0.00%)
Jan 20, 2012 6.040 6.080 6.001 6.080 12,703 +0.04(+0.66%)
Jan 19, 2012 6.040 6.040 5.990 6.040 19,735 +0.00(+0.00%)
Jan 18, 2012 6.130 6.130 5.950 6.040 14,899 -0.06(-0.98%)
Jan 17, 2012 6.150 6.150 6.100 6.100 410 -0.06(-0.97%)
Jan 13, 2012 6.050 6.160 5.950 6.160 18,092 +0.06(+0.98%)
Jan 12, 2012 5.980 6.100 5.950 6.100 10,173 +0.14(+2.35%)
Jan 11, 2012 5.900 6.150 5.900 5.960 29,820 +0.04(+0.68%)
Jan 10, 2012 5.810 5.930 5.810 5.920 6,753 +0.12(+2.07%)
Jan 09, 2012 5.750 5.890 5.750 5.800 10,017 +0.05(+0.87%)
Jan 06, 2012 5.690 5.750 5.650 5.750 9,053 +0.00(+0.00%)
Jan 05, 2012 5.680 5.750 5.670 5.750 600 +0.13(+2.31%)
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.