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 (%)
Aug 31, 2016 10.93 11.02 10.54 10.61 302,966 -0.31(-2.83%)
Aug 30, 2016 11.07 11.18 10.69 10.91 294,404 -0.18(-1.65%)
Aug 29, 2016 11.15 11.25 10.49 11.10 151,077 -0.01(-0.09%)
Aug 26, 2016 11.14 11.23 11.04 11.11 202,624 -0.03(-0.26%)
Aug 25, 2016 11.26 11.34 11.08 11.14 122,623 -0.11(-0.94%)
Aug 24, 2016 11.09 11.29 11.07 11.24 170,369 +0.15(+1.39%)
Aug 23, 2016 11.10 11.16 10.95 11.09 457,100 +0.00(+0.00%)
Aug 22, 2016 10.61 11.10 10.61 11.09 446,176 +0.47(+4.45%)
Aug 19, 2016 10.61 10.63 10.53 10.62 396,120 +0.00(+0.00%)
Aug 18, 2016 10.62 10.66 10.51 10.62 252,395 +0.00(+0.00%)
Aug 17, 2016 10.54 10.62 10.41 10.62 155,789 +0.08(+0.73%)
Aug 16, 2016 10.39 10.54 10.33 10.54 193,217 +0.14(+1.30%)
Aug 15, 2016 9.959 10.43 9.776 10.40 191,430 +0.43(+4.36%)
Aug 12, 2016 9.853 9.993 9.757 9.969 280,714 +0.11(+1.08%)
Aug 11, 2016 9.795 9.892 9.761 9.863 105,171 +0.14(+1.39%)
Aug 10, 2016 9.110 9.805 9.033 9.728 260,368 +0.28(+2.96%)
Aug 09, 2016 9.226 10.07 9.168 9.448 341,217 +0.48(+5.38%)
Aug 08, 2016 8.975 9.081 8.859 8.965 100,063 -0.01(-0.11%)
Aug 05, 2016 8.763 9.023 8.763 8.975 120,863 +0.24(+2.76%)
Aug 04, 2016 8.801 8.888 8.685 8.734 41,521 -0.04(-0.44%)
Aug 03, 2016 8.666 8.830 8.666 8.772 51,670 +0.10(+1.11%)
Aug 02, 2016 8.753 8.753 8.617 8.676 75,296 -0.10(-1.10%)
Aug 01, 2016 8.917 8.917 8.666 8.772 87,528 -0.15(-1.73%)
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%)
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.