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 (%)
Jul 29, 2016 8.927 9.004 8.772 8.927 120,321 -0.04(-0.43%)
Jul 28, 2016 8.965 9.023 8.840 8.965 80,272 -0.02(-0.21%)
Jul 27, 2016 8.820 9.004 8.743 8.985 89,526 +0.16(+1.86%)
Jul 26, 2016 8.656 8.849 8.618 8.820 54,779 +0.14(+1.67%)
Jul 25, 2016 8.753 8.763 8.463 8.676 82,063 -0.13(-1.43%)
Jul 22, 2016 8.579 8.811 8.521 8.801 66,398 +0.20(+2.36%)
Jul 21, 2016 8.724 8.763 8.521 8.599 57,891 -0.16(-1.87%)
Jul 20, 2016 8.763 8.859 8.531 8.763 134,896 +0.06(+0.67%)
Jul 19, 2016 8.830 8.869 8.425 8.705 93,603 -0.18(-2.06%)
Jul 18, 2016 9.004 9.158 8.860 8.888 134,562 -0.16(-1.81%)
Jul 15, 2016 8.946 9.069 8.917 9.052 75,875 +0.17(+1.96%)
Jul 14, 2016 8.946 8.975 8.853 8.878 65,856 +0.00(+0.00%)
Jul 13, 2016 8.840 9.013 8.792 8.878 89,778 +0.05(+0.55%)
Jul 12, 2016 8.878 8.975 8.811 8.830 104,908 +0.00(+0.00%)
Jul 11, 2016 8.792 8.907 8.676 8.830 85,571 +0.05(+0.55%)
Jul 08, 2016 8.676 8.878 8.656 8.782 132,782 +0.20(+2.36%)
Jul 07, 2016 8.319 8.656 8.299 8.579 129,732 +0.29(+3.49%)
Jul 05, 2016 8.415 8.473 8.203 8.290 133,451 -0.19(-2.28%)
Jul 01, 2016 8.434 8.483 8.483 8.483 100,513 +0.05(+0.57%)
Jun 30, 2016 8.367 8.444 8.300 8.434 118,937 +0.14(+1.63%)
Jun 29, 2016 8.222 8.367 8.145 8.299 179,359 +0.11(+1.30%)
Jun 28, 2016 8.164 8.261 8.058 8.193 242,177 +0.06(+0.71%)
Jun 27, 2016 8.029 8.174 7.920 8.135 312,006 -0.02(-0.24%)
Jun 24, 2016 8.116 8.261 7.923 8.155 421,161 -0.39(-4.52%)
Jun 23, 2016 8.348 8.560 8.328 8.541 90,323 +0.24(+2.91%)
Jun 22, 2016 8.299 8.447 8.251 8.299 71,177 +0.00(+0.00%)
Jun 21, 2016 8.406 8.406 8.213 8.299 92,485 -0.07(-0.81%)
Jun 20, 2016 8.367 8.531 8.309 8.367 144,278 +0.11(+1.28%)
Jun 17, 2016 8.213 8.299 8.068 8.261 189,521 +0.06(+0.71%)
Jun 16, 2016 8.010 8.232 7.875 8.203 82,519 +0.14(+1.80%)
Jun 15, 2016 7.971 8.106 7.942 8.058 141,927 +0.06(+0.80%)
Jun 14, 2016 7.822 8.071 7.822 7.994 113,661 +0.15(+1.95%)
Jun 13, 2016 7.889 8.033 7.812 7.841 297,173 -0.10(-1.21%)
Jun 10, 2016 8.119 8.215 7.812 7.937 260,464 -0.30(-3.60%)
Jun 09, 2016 8.100 8.243 7.927 8.234 118,673 +0.12(+1.53%)
Jun 08, 2016 8.023 8.186 7.975 8.109 77,994 +0.07(+0.83%)
Jun 07, 2016 8.042 8.138 7.985 8.042 74,066 -0.04(-0.47%)
Jun 06, 2016 7.985 8.109 7.966 8.081 93,821 +0.11(+1.32%)
Jun 03, 2016 8.176 8.186 7.947 7.975 57,809 -0.20(-2.46%)
Jun 02, 2016 7.899 8.234 7.899 8.176 193,172 +0.22(+2.77%)
Jun 01, 2016 7.736 7.994 7.699 7.956 204,278 +0.15(+1.96%)
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%)
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.