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 (%)
Nov 28, 2008 1.869 1.964 1.860 1.893 4,169 -0.01(-0.55%)
Nov 26, 2008 1.686 2.042 1.686 1.903 36,832 +0.06(+3.30%)
Nov 25, 2008 1.981 1.981 1.842 1.842 10,407 -0.07(-3.64%)
Nov 24, 2008 2.147 2.147 1.834 1.912 45,496 +0.18(+10.22%)
Nov 21, 2008 1.503 1.764 1.434 1.735 77,746 +0.29(+20.31%)
Nov 20, 2008 1.582 1.590 1.434 1.442 76,817 -0.22(-13.14%)
Nov 19, 2008 1.695 1.729 1.616 1.660 35,267 -0.03(-2.05%)
Nov 18, 2008 1.747 1.808 1.599 1.695 115,934 -0.07(-3.94%)
Nov 17, 2008 1.738 1.808 1.712 1.764 29,950 +0.02(+0.99%)
Nov 14, 2008 1.564 1.851 1.564 1.747 44,335 +0.10(+6.35%)
Nov 13, 2008 1.443 1.834 1.408 1.643 55,037 +0.17(+11.18%)
Nov 12, 2008 1.616 1.616 1.391 1.477 150,372 -0.22(-12.82%)
Nov 11, 2008 1.834 1.842 1.530 1.695 232,933 -0.15(-8.02%)
Nov 10, 2008 2.008 2.242 1.842 1.842 109,169 -0.17(-8.62%)
Nov 07, 2008 2.173 2.173 1.912 2.016 138,625 -0.14(-6.45%)
Nov 06, 2008 2.616 2.616 1.990 2.155 359,371 -0.59(-21.52%)
Nov 05, 2008 2.824 2.929 2.685 2.746 52,767 -0.03(-1.25%)
Nov 04, 2008 2.772 2.824 2.703 2.781 31,746 +0.08(+2.89%)
Nov 03, 2008 2.677 2.772 2.442 2.703 50,633 +0.27(+11.07%)
Oct 31, 2008 2.242 2.433 2.216 2.433 18,738 +0.14(+6.06%)
Oct 30, 2008 2.407 2.451 2.042 2.294 206,859 -0.08(-3.30%)
Oct 29, 2008 2.260 2.416 2.077 2.373 177,057 +0.09(+3.80%)
Oct 28, 2008 2.381 2.426 2.216 2.286 115,781 -0.09(-3.66%)
Oct 27, 2008 2.425 2.494 2.346 2.373 22,634 -0.15(-5.86%)
Oct 24, 2008 2.303 2.555 2.264 2.520 20,014 -0.05(-2.09%)
Oct 23, 2008 2.911 2.911 2.433 2.574 40,019 -0.09(-3.20%)
Oct 22, 2008 2.901 2.901 2.616 2.659 30,036 -0.28(-9.47%)
Oct 21, 2008 3.042 3.042 2.885 2.937 67,844 +0.00(+0.00%)
Oct 20, 2008 3.033 3.198 2.900 2.937 104,972 -0.03(-0.88%)
Oct 17, 2008 2.868 3.007 2.129 2.964 403,192 +0.09(+3.02%)
Oct 16, 2008 2.877 2.955 2.633 2.877 131,271 -0.10(-3.22%)
Oct 15, 2008 3.216 3.285 2.911 2.972 164,886 -0.22(-6.81%)
Oct 14, 2008 2.399 3.363 2.390 3.189 192,669 +0.79(+32.97%)
Oct 13, 2008 2.181 2.494 2.181 2.399 286,353 +0.34(+16.46%)
Oct 10, 2008 2.268 2.303 2.034 2.060 207,673 -0.33(-13.82%)
Oct 09, 2008 2.633 2.633 2.129 2.390 2,384,999 -0.16(-6.14%)
Oct 08, 2008 2.633 2.677 1.964 2.546 255,033 -0.16(-5.79%)
Oct 07, 2008 2.964 3.181 2.694 2.703 29,944 -0.29(-9.59%)
Oct 06, 2008 3.337 3.337 2.894 2.990 70,483 -0.44(-12.91%)
Oct 03, 2008 3.503 3.528 3.373 3.433 80,968 -0.05(-1.50%)
Oct 02, 2008 3.607 3.607 3.372 3.485 81,881 -0.09(-2.43%)
Oct 01, 2008 3.442 3.641 3.442 3.572 73,872 +0.13(+3.79%)
Sep 30, 2008 3.302 3.468 3.129 3.442 105,068 +0.10(+2.86%)
Sep 29, 2008 3.528 3.572 3.198 3.346 66,556 -0.27(-7.45%)
Sep 26, 2008 3.598 3.676 3.520 3.615 70,559 -0.08(-2.12%)
Sep 25, 2008 3.876 3.920 3.694 3.694 45,373 -0.13(-3.41%)
Sep 24, 2008 4.128 4.128 3.720 3.824 32,901 -0.13(-3.30%)
Sep 23, 2008 3.763 4.059 3.763 3.954 53,103 +0.23(+6.31%)
Sep 22, 2008 3.754 3.824 3.694 3.720 35,790 -0.09(-2.28%)
Sep 19, 2008 3.537 3.867 3.537 3.807 144,716 +0.16(+4.29%)
Sep 18, 2008 3.694 3.980 3.572 3.650 85,301 -0.04(-1.18%)
Sep 17, 2008 3.850 3.954 3.615 3.694 104,297 -0.25(-6.39%)
Sep 16, 2008 3.911 3.946 3.572 3.946 41,784 +0.02(+0.44%)
Sep 15, 2008 3.980 4.041 3.911 3.928 26,570 -0.11(-2.80%)
Sep 12, 2008 4.102 4.102 4.041 4.041 22,373 -0.14(-3.33%)
Sep 11, 2008 4.154 4.180 4.035 4.180 23,277 +0.01(+0.21%)
Sep 10, 2008 4.206 4.363 4.137 4.172 65,161 +0.05(+1.27%)
Sep 09, 2008 4.215 4.258 4.083 4.119 30,194 -0.16(-3.66%)
Sep 08, 2008 4.302 4.502 4.067 4.276 50,320 +0.01(+0.20%)
Sep 05, 2008 4.450 4.519 4.215 4.267 45,979 -0.06(-1.41%)
Sep 04, 2008 4.224 4.554 4.189 4.328 124,910 +0.15(+3.53%)
Sep 03, 2008 4.128 4.189 4.102 4.180 75,663 +0.01(+0.21%)
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.