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, 2018 6.190 6.280 6.080 6.140 82,462 -0.03(-0.49%)
Jun 28, 2018 6.160 6.240 6.090 6.170 100,947 +0.02(+0.33%)
Jun 27, 2018 6.370 6.460 6.140 6.150 126,593 -0.22(-3.45%)
Jun 26, 2018 6.040 6.440 6.030 6.370 102,790 +0.34(+5.64%)
Jun 25, 2018 6.080 6.090 5.830 6.030 103,225 -0.05(-0.82%)
Jun 22, 2018 6.090 6.100 5.990 6.080 209,410 +0.02(+0.33%)
Jun 21, 2018 6.120 6.190 5.965 6.060 108,542 -0.05(-0.82%)
Jun 20, 2018 6.250 6.330 6.110 6.110 95,208 -0.13(-2.08%)
Jun 19, 2018 6.090 6.260 5.980 6.240 161,046 +0.14(+2.30%)
Jun 18, 2018 6.130 6.180 6.060 6.100 81,726 -0.05(-0.81%)
Jun 15, 2018 6.210 6.140 6.150 126,358 +0.01(+0.16%)
Jun 14, 2018 6.100 6.210 6.030 6.140 77,299 +0.04(+0.66%)
Jun 13, 2018 6.220 6.270 5.860 6.100 190,062 -0.14(-2.24%)
Jun 12, 2018 6.320 6.320 6.160 6.240 55,365 -0.08(-1.27%)
Jun 11, 2018 6.370 6.450 6.310 6.320 185,497 -0.02(-0.32%)
Jun 08, 2018 6.390 6.480 6.190 6.340 172,011 -0.06(-0.94%)
Jun 07, 2018 6.870 6.870 6.340 6.400 154,098 -0.49(-7.11%)
Jun 06, 2018 6.330 7.025 6.330 6.890 283,304 +0.57(+9.02%)
Jun 05, 2018 5.930 6.430 5.910 6.320 171,855 +0.42(+7.12%)
Jun 04, 2018 5.850 5.920 5.810 5.900 76,847 +0.06(+1.03%)
Jun 01, 2018 5.730 5.870 5.708 5.840 101,607 +0.13(+2.28%)
May 31, 2018 5.910 5.940 5.670 5.710 143,137 -0.20(-3.38%)
May 30, 2018 5.800 5.980 5.800 5.910 146,582 +0.07(+1.20%)
May 29, 2018 5.940 6.000 5.730 5.840 87,509 -0.13(-2.18%)
May 25, 2018 5.970 5.970 5.970 0 -0.06(-1.00%)
May 24, 2018 6.040 6.070 5.950 6.030 99,183 -0.02(-0.33%)
May 23, 2018 6.220 6.290 6.030 6.050 92,310 -0.14(-2.26%)
May 22, 2018 6.290 6.380 6.190 6.190 88,855 -0.08(-1.28%)
May 21, 2018 6.360 6.470 6.220 6.270 134,291 -0.07(-1.10%)
May 18, 2018 6.590 6.680 6.310 6.340 192,611 -0.25(-3.79%)
May 17, 2018 6.210 6.650 6.210 6.590 229,684 +0.35(+5.61%)
May 16, 2018 6.220 6.320 6.190 6.240 245,611 +0.06(+0.97%)
May 15, 2018 6.020 6.390 5.853 6.180 318,416 +0.13(+2.15%)
May 14, 2018 5.860 6.309 5.760 6.050 359,933 +0.18(+3.15%)
May 11, 2018 5.570 6.030 5.171 5.865 548,086 +0.16(+2.71%)
May 10, 2018 4.510 5.890 4.510 5.710 796,470 +1.19(+26.33%)
May 09, 2018 4.490 4.610 4.430 4.520 305,949 +0.05(+1.12%)
May 08, 2018 4.610 4.790 4.440 4.470 171,818 -0.15(-3.25%)
May 07, 2018 4.670 4.760 4.610 4.620 114,096 -0.06(-1.28%)
May 04, 2018 4.650 4.800 4.650 4.680 65,347 +0.01(+0.21%)
May 03, 2018 4.720 4.720 4.630 4.670 99,758 -0.08(-1.68%)
May 02, 2018 4.770 4.800 4.730 4.750 142,252 -0.05(-1.04%)
May 01, 2018 4.680 4.810 4.620 4.800 80,430 +0.10(+2.13%)
Apr 30, 2018 4.620 4.730 4.570 4.700 93,687 +0.08(+1.73%)
Apr 27, 2018 4.570 4.640 4.475 4.620 90,923 +0.04(+0.87%)
Apr 26, 2018 4.610 4.640 4.470 4.580 90,050 -0.04(-0.87%)
Apr 25, 2018 4.650 4.670 4.570 4.620 72,296 -0.02(-0.43%)
Apr 24, 2018 4.680 4.710 4.560 4.640 108,590 +0.00(+0.00%)
Apr 23, 2018 4.920 4.950 4.640 4.640 129,764 -0.26(-5.31%)
Apr 20, 2018 4.920 4.980 4.860 4.900 113,713 -0.05(-1.01%)
Apr 19, 2018 4.920 4.980 4.900 4.950 87,773 +0.00(+0.00%)
Apr 18, 2018 4.860 4.990 4.840 4.950 103,628 +0.10(+2.06%)
Apr 17, 2018 4.670 4.880 4.620 4.850 206,507 +0.20(+4.30%)
Apr 16, 2018 4.700 4.749 4.580 4.650 144,123 -0.02(-0.43%)
Apr 13, 2018 4.630 4.690 4.580 4.670 93,224 +0.06(+1.30%)
Apr 12, 2018 4.660 4.680 4.600 4.610 61,821 -0.01(-0.22%)
Apr 11, 2018 4.620 4.670 4.555 4.620 81,198 -0.03(-0.65%)
Apr 10, 2018 4.660 4.740 4.640 4.650 77,045 +0.02(+0.43%)
Apr 09, 2018 4.670 4.730 4.550 4.630 110,382 -0.01(-0.22%)
Apr 06, 2018 4.650 4.740 4.570 4.640 124,456 -0.06(-1.28%)
Apr 05, 2018 4.690 4.743 4.580 4.700 213,081 +0.04(+0.86%)
Apr 04, 2018 4.430 4.690 4.430 4.660 155,263 +0.16(+3.56%)
Apr 03, 2018 4.460 4.550 4.430 4.500 159,754 +0.06(+1.35%)
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.