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 (%)
Mar 30, 2012 6.954 6.981 6.805 6.822 16,160 -0.04(-0.51%)
Mar 29, 2012 6.813 6.919 6.602 6.857 35,588 +0.09(+1.30%)
Mar 28, 2012 6.840 6.849 6.621 6.769 25,347 -0.02(-0.31%)
Mar 27, 2012 6.954 6.954 6.603 6.790 49,604 -0.21(-2.97%)
Mar 26, 2012 7.298 7.368 6.787 6.998 96,097 -0.18(-2.57%)
Mar 23, 2012 7.183 7.218 7.157 7.183 4,429 -0.11(-1.57%)
Mar 22, 2012 7.394 7.394 7.104 7.298 17,518 -0.06(-0.84%)
Mar 21, 2012 7.403 7.456 7.350 7.359 19,746 -0.05(-0.71%)
Mar 20, 2012 7.456 7.456 7.324 7.412 37,317 -0.05(-0.71%)
Mar 19, 2012 7.306 7.482 7.262 7.465 58,528 +0.07(+0.95%)
Mar 16, 2012 7.183 7.614 7.060 7.394 133,677 +0.21(+2.88%)
Mar 15, 2012 7.144 7.363 6.837 7.187 69,251 -0.04(-0.61%)
Mar 14, 2012 7.450 7.450 6.662 7.231 115,973 -0.19(-2.60%)
Mar 13, 2012 7.494 7.538 7.354 7.424 104,052 -0.10(-1.28%)
Mar 12, 2012 6.925 7.538 6.670 7.521 109,858 +0.57(+8.20%)
Mar 09, 2012 6.574 7.187 6.574 6.951 112,461 +0.46(+7.16%)
Mar 08, 2012 6.442 6.574 6.048 6.486 92,159 +0.18(+2.78%)
Mar 07, 2012 6.136 6.344 6.092 6.311 27,047 +0.21(+3.45%)
Mar 06, 2012 6.136 6.188 6.057 6.101 17,802 +0.01(+0.14%)
Mar 05, 2012 6.223 6.311 6.048 6.092 51,793 -0.20(-3.20%)
Mar 02, 2012 6.372 6.399 6.206 6.293 8,603 -0.05(-0.83%)
Mar 01, 2012 6.320 6.407 6.241 6.346 12,634 +0.08(+1.26%)
Feb 29, 2012 6.285 6.346 6.153 6.267 13,546 +0.07(+1.13%)
Feb 28, 2012 6.311 6.355 6.197 6.197 20,783 -0.11(-1.81%)
Feb 27, 2012 6.293 6.346 6.274 6.311 12,378 +0.03(+0.42%)
Feb 24, 2012 6.320 6.346 6.276 6.285 30,623 +0.00(+0.00%)
Feb 23, 2012 6.206 6.320 6.206 6.285 15,744 +0.11(+1.70%)
Feb 22, 2012 6.267 6.293 6.083 6.179 20,768 -0.05(-0.80%)
Feb 21, 2012 6.127 6.258 6.127 6.229 45,819 +0.10(+1.68%)
Feb 17, 2012 6.039 6.162 6.022 6.127 10,393 +0.03(+0.43%)
Feb 16, 2012 6.066 6.197 5.881 6.101 32,435 -0.01(-0.14%)
Feb 15, 2012 6.004 6.118 5.851 6.109 33,942 +0.05(+0.83%)
Feb 14, 2012 6.004 6.240 5.987 6.059 40,548 +0.16(+2.72%)
Feb 13, 2012 5.785 6.074 5.785 5.899 50,728 +0.11(+1.97%)
Feb 10, 2012 5.855 5.873 5.785 5.785 3,361 -0.04(-0.60%)
Feb 09, 2012 6.101 6.223 5.794 5.820 33,540 -0.27(-4.46%)
Feb 08, 2012 5.768 6.092 5.768 6.092 34,464 +0.32(+5.46%)
Feb 07, 2012 5.811 5.855 5.619 5.776 25,341 +0.11(+2.01%)
Feb 06, 2012 5.636 5.741 5.610 5.662 10,213 +0.05(+0.94%)
Feb 03, 2012 5.689 5.820 5.548 5.610 23,703 +0.04(+0.79%)
Feb 02, 2012 5.540 5.566 5.522 5.566 3,913 +0.00(+0.00%)
Feb 01, 2012 5.610 5.645 5.566 5.566 5,041 -0.01(-0.16%)
Jan 31, 2012 5.627 5.627 5.399 5.575 15,537 -0.00(-0.08%)
Jan 30, 2012 5.478 5.592 5.478 5.579 38,213 -0.12(-2.08%)
Jan 27, 2012 5.531 5.697 5.478 5.697 33,842 +0.12(+2.20%)
Jan 26, 2012 5.531 5.689 5.364 5.575 62,066 +0.02(+0.32%)
Jan 25, 2012 5.277 5.557 5.215 5.557 177,865 +0.23(+4.28%)
Jan 24, 2012 5.329 5.338 5.242 5.329 11,894 +0.00(+0.00%)
Jan 23, 2012 5.329 5.329 5.296 5.329 4,812 +0.00(+0.00%)
Jan 20, 2012 5.294 5.329 5.260 5.329 14,492 +0.04(+0.66%)
Jan 19, 2012 5.294 5.294 5.250 5.294 22,515 +0.00(+0.00%)
Jan 18, 2012 5.373 5.373 5.215 5.294 16,997 -0.05(-0.98%)
Jan 17, 2012 5.391 5.391 5.347 5.347 467 -0.05(-0.97%)
Jan 13, 2012 5.303 5.399 5.215 5.399 20,640 +0.05(+0.98%)
Jan 12, 2012 5.242 5.347 5.215 5.347 11,606 +0.12(+2.35%)
Jan 11, 2012 5.171 5.391 5.171 5.224 34,020 +0.04(+0.68%)
Jan 10, 2012 5.093 5.198 5.093 5.189 7,704 +0.11(+2.07%)
Jan 09, 2012 5.040 5.163 5.040 5.084 11,428 +0.04(+0.87%)
Jan 06, 2012 4.987 5.040 4.952 5.040 10,328 +0.00(+0.00%)
Jan 05, 2012 4.979 5.040 4.970 5.040 684 +0.11(+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.