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 (%)
Jun 29, 2012 6.775 7.022 6.775 6.987 92,873 +0.34(+5.19%)
Jun 28, 2012 6.509 6.695 6.403 6.642 81,873 +0.10(+1.49%)
Jun 27, 2012 6.385 6.660 6.385 6.545 107,481 +0.13(+2.07%)
Jun 26, 2012 6.589 6.766 6.377 6.412 50,705 -0.14(-2.16%)
Jun 25, 2012 6.518 6.664 6.288 6.554 112,570 +0.10(+1.51%)
Jun 22, 2012 6.872 6.898 6.451 6.456 1,185,320 -0.37(-5.44%)
Jun 21, 2012 7.137 7.208 6.624 6.828 85,086 -0.34(-4.81%)
Jun 20, 2012 7.199 7.235 6.996 7.173 91,970 +0.03(+0.37%)
Jun 19, 2012 6.766 7.169 6.695 7.146 53,676 +0.36(+5.35%)
Jun 18, 2012 6.801 6.810 6.642 6.783 40,167 -0.06(-0.90%)
Jun 15, 2012 6.837 6.854 6.745 6.845 108,361 -0.03(-0.39%)
Jun 14, 2012 6.713 7.075 6.713 6.872 104,342 +0.12(+1.83%)
Jun 13, 2012 6.554 6.854 6.554 6.748 57,044 +0.16(+2.48%)
Jun 12, 2012 6.452 6.734 6.452 6.584 57,646 +0.09(+1.35%)
Jun 11, 2012 6.637 6.637 6.364 6.496 57,931 -0.06(-0.94%)
Jun 08, 2012 6.523 6.637 6.435 6.558 102,188 +0.06(+0.95%)
Jun 07, 2012 6.408 6.558 6.304 6.496 29,462 +0.08(+1.23%)
Jun 06, 2012 6.268 6.549 6.268 6.417 25,135 +0.18(+2.97%)
Jun 05, 2012 6.268 6.290 6.215 6.232 17,204 +0.04(+0.71%)
Jun 04, 2012 6.197 6.259 6.127 6.188 32,033 -0.04(-0.57%)
Jun 01, 2012 6.232 6.268 6.153 6.224 27,080 -0.01(-0.14%)
May 31, 2012 6.382 6.382 6.188 6.232 27,574 -0.09(-1.39%)
May 30, 2012 6.276 6.356 6.215 6.320 25,779 -0.05(-0.83%)
May 29, 2012 6.356 6.382 6.065 6.373 52,378 +0.08(+1.26%)
May 25, 2012 6.136 6.364 6.021 6.294 22,695 +0.10(+1.56%)
May 24, 2012 6.241 6.294 5.995 6.197 36,653 +0.00(+0.00%)
May 23, 2012 6.171 6.215 6.048 6.197 35,103 +0.00(+0.07%)
May 22, 2012 6.188 6.276 6.012 6.193 33,743 -0.05(-0.78%)
May 21, 2012 6.505 6.532 6.171 6.241 61,587 -0.21(-3.27%)
May 18, 2012 6.329 6.514 6.259 6.452 49,730 +0.19(+3.09%)
May 17, 2012 6.303 6.452 6.197 6.259 36,218 -0.08(-1.25%)
May 16, 2012 6.338 6.593 6.329 6.338 60,625 +0.11(+1.84%)
May 15, 2012 6.162 6.434 6.162 6.224 61,054 -0.05(-0.84%)
May 14, 2012 6.470 6.532 6.239 6.276 29,614 -0.29(-4.49%)
May 11, 2012 6.690 6.777 6.497 6.571 34,445 -0.20(-2.93%)
May 10, 2012 7.121 7.121 6.637 6.769 25,977 +0.11(+1.72%)
May 09, 2012 6.400 6.681 6.303 6.655 38,129 +0.06(+0.93%)
May 08, 2012 6.752 6.823 6.338 6.593 57,721 -0.24(-3.48%)
May 07, 2012 6.681 6.910 6.435 6.831 24,833 +0.19(+2.92%)
May 04, 2012 7.042 7.060 6.505 6.637 103,720 -0.40(-5.63%)
May 03, 2012 7.174 7.245 6.981 7.033 55,225 -0.16(-2.20%)
May 02, 2012 7.245 7.245 7.139 7.192 74,725 +0.02(+0.25%)
May 01, 2012 7.201 7.227 7.130 7.174 56,079 -0.04(-0.61%)
Apr 30, 2012 7.113 7.236 7.042 7.218 52,545 +0.09(+1.23%)
Apr 27, 2012 7.227 7.262 7.130 7.130 71,629 -0.16(-2.17%)
Apr 26, 2012 7.236 7.289 7.086 7.289 43,031 +0.11(+1.60%)
Apr 25, 2012 7.368 7.368 7.069 7.174 88,949 -0.18(-2.40%)
Apr 24, 2012 7.350 7.350 7.306 7.350 27,432 +0.00(+0.00%)
Apr 23, 2012 7.271 7.350 7.051 7.350 43,497 +0.07(+0.97%)
Apr 20, 2012 7.262 7.306 7.121 7.280 25,689 +0.04(+0.61%)
Apr 19, 2012 7.271 7.271 7.209 7.236 13,658 -0.04(-0.48%)
Apr 18, 2012 7.271 7.333 7.227 7.271 15,105 +0.01(+0.12%)
Apr 17, 2012 7.262 7.262 7.201 7.262 48,956 -0.03(-0.36%)
Apr 16, 2012 7.157 7.324 7.157 7.289 25,661 +0.06(+0.85%)
Apr 13, 2012 7.245 7.262 7.104 7.227 42,340 -0.10(-1.32%)
Apr 12, 2012 7.236 7.333 7.236 7.324 61,034 +0.04(+0.60%)
Apr 11, 2012 7.253 7.306 7.193 7.280 45,719 +0.03(+0.36%)
Apr 10, 2012 7.262 7.262 7.140 7.253 14,001 +0.10(+1.35%)
Apr 09, 2012 7.069 7.306 6.884 7.157 65,236 -0.09(-1.22%)
Apr 05, 2012 7.253 7.333 7.183 7.245 23,760 +0.02(+0.24%)
Apr 04, 2012 7.209 7.271 7.183 7.227 22,404 -0.08(-1.14%)
Apr 03, 2012 7.333 7.341 7.201 7.311 22,267 +0.05(+0.73%)
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.