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 (%)
May 31, 2016 7.678 7.947 7.439 7.803 352,986 +0.11(+1.49%)
May 27, 2016 7.745 7.688 7.688 7.688 77,082 -0.08(-0.99%)
May 26, 2016 7.717 7.966 7.707 7.765 106,503 +0.05(+0.62%)
May 25, 2016 7.583 7.913 7.583 7.717 108,814 +0.15(+2.03%)
May 24, 2016 7.468 7.564 7.382 7.564 134,568 +0.12(+1.67%)
May 23, 2016 7.439 7.468 7.353 7.439 81,805 -0.02(-0.26%)
May 20, 2016 7.401 7.525 7.372 7.458 70,859 +0.11(+1.43%)
May 19, 2016 7.458 7.487 7.286 7.353 138,805 -0.14(-1.92%)
May 18, 2016 7.391 7.630 7.315 7.497 122,087 +0.10(+1.29%)
May 17, 2016 7.267 7.659 7.267 7.401 202,204 +0.07(+0.91%)
May 16, 2016 7.334 7.497 7.295 7.334 138,137 -0.05(-0.65%)
May 13, 2016 7.554 7.650 7.334 7.382 154,331 -0.21(-2.77%)
May 12, 2016 7.554 7.678 7.406 7.592 307,365 +0.08(+1.02%)
May 11, 2016 7.659 7.841 7.334 7.516 253,048 +0.03(+0.38%)
May 10, 2016 6.846 7.688 6.702 7.487 903,206 +1.24(+19.76%)
May 09, 2016 6.175 6.271 6.080 6.252 127,192 +0.11(+1.71%)
May 06, 2016 6.060 6.194 6.060 6.147 76,847 +0.06(+0.94%)
May 05, 2016 6.185 6.194 6.003 6.089 112,886 -0.06(-0.93%)
May 04, 2016 6.137 6.242 6.051 6.147 129,856 -0.04(-0.62%)
May 03, 2016 6.194 6.290 6.099 6.185 150,865 -0.07(-1.07%)
May 02, 2016 6.357 6.357 6.127 6.252 97,665 -0.07(-1.06%)
Apr 29, 2016 6.204 6.386 6.175 6.319 103,093 +0.06(+0.92%)
Apr 28, 2016 6.348 6.391 6.233 6.261 100,423 -0.11(-1.65%)
Apr 27, 2016 6.252 6.463 6.156 6.367 183,153 +0.14(+2.31%)
Apr 26, 2016 6.252 6.348 6.140 6.223 160,517 +0.00(+0.00%)
Apr 25, 2016 6.252 6.300 6.166 6.223 90,265 -0.03(-0.46%)
Apr 22, 2016 6.396 6.405 6.147 6.252 152,805 -0.07(-1.06%)
Apr 21, 2016 6.137 6.357 6.137 6.319 158,284 +0.15(+2.48%)
Apr 20, 2016 6.147 6.222 6.080 6.166 219,328 +0.04(+0.63%)
Apr 19, 2016 6.118 6.212 6.070 6.127 141,189 +0.02(+0.31%)
Apr 18, 2016 6.080 6.147 5.898 6.108 241,217 -0.02(-0.31%)
Apr 15, 2016 5.984 6.223 5.984 6.127 279,513 +0.11(+1.91%)
Apr 14, 2016 5.917 6.118 5.879 6.013 203,363 +0.12(+2.03%)
Apr 13, 2016 5.792 5.936 5.716 5.893 345,499 +0.15(+2.58%)
Apr 12, 2016 5.735 5.888 5.716 5.744 283,400 +0.01(+0.17%)
Apr 11, 2016 5.744 5.831 5.706 5.735 77,846 +0.01(+0.17%)
Apr 08, 2016 5.773 5.855 5.687 5.725 93,449 +0.01(+0.17%)
Apr 07, 2016 5.735 5.831 5.668 5.716 151,239 -0.08(-1.32%)
Apr 06, 2016 5.706 5.821 5.668 5.792 114,361 +0.07(+1.17%)
Apr 05, 2016 5.697 5.821 5.677 5.725 159,945 +0.00(+0.00%)
Apr 04, 2016 5.974 6.051 5.697 5.725 197,058 -0.28(-4.63%)
Apr 01, 2016 5.879 6.118 5.831 6.003 114,363 +0.06(+0.97%)
Mar 31, 2016 5.936 6.070 5.936 5.946 278,080 -0.02(-0.32%)
Mar 30, 2016 6.089 6.175 5.936 5.965 234,714 -0.03(-0.48%)
Mar 29, 2016 5.850 6.022 5.754 5.993 220,398 +0.10(+1.62%)
Mar 28, 2016 5.840 6.013 5.773 5.898 193,721 +0.06(+0.98%)
Mar 24, 2016 5.582 5.840 5.840 5.840 259,866 +0.26(+4.63%)
Mar 23, 2016 5.840 5.946 5.572 5.582 278,787 -0.36(-6.12%)
Mar 22, 2016 5.869 6.003 5.850 5.946 169,069 +0.04(+0.65%)
Mar 21, 2016 6.156 6.166 5.907 5.907 192,980 -0.25(-4.04%)
Mar 18, 2016 6.099 6.329 6.089 6.156 348,115 +0.11(+1.90%)
Mar 17, 2016 5.744 6.099 5.744 6.041 302,147 +0.30(+5.17%)
Mar 16, 2016 5.859 5.922 5.630 5.744 411,285 -0.05(-0.89%)
Mar 15, 2016 6.014 6.104 5.730 5.796 386,723 -0.30(-4.97%)
Mar 14, 2016 6.005 6.202 5.891 6.099 193,166 +0.14(+2.38%)
Mar 11, 2016 6.128 6.213 5.919 5.957 316,814 -0.09(-1.41%)
Mar 10, 2016 6.061 6.373 5.588 6.042 473,751 -0.48(-7.40%)
Mar 09, 2016 6.506 6.620 6.260 6.525 135,425 +0.02(+0.29%)
Mar 08, 2016 6.658 6.658 6.431 6.506 171,833 -0.18(-2.69%)
Mar 07, 2016 6.431 6.715 6.412 6.686 88,422 +0.26(+3.98%)
Mar 04, 2016 6.412 6.582 6.412 6.431 119,631 +0.02(+0.30%)
Mar 03, 2016 6.203 6.535 6.203 6.412 162,412 +0.26(+4.15%)
Mar 02, 2016 5.995 6.346 5.948 6.156 207,383 +0.17(+2.85%)
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.