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 30, 2008 5.971 6.031 5.519 5.519 172,428 -0.46(-7.77%)
May 29, 2008 6.040 6.144 5.953 5.984 93,976 -0.08(-1.36%)
May 28, 2008 6.170 6.249 6.047 6.066 103,228 -0.07(-1.13%)
May 27, 2008 6.110 6.196 6.083 6.136 73,117 +0.06(+1.00%)
May 26, 2008 6.301 6.344 6.040 6.075 75,912 +0.00(+0.00%)
May 23, 2008 6.301 6.344 6.040 6.075 75,912 -0.17(-2.78%)
May 22, 2008 6.370 6.388 6.231 6.249 85,629 +0.00(+0.00%)
May 21, 2008 6.353 6.527 6.190 6.249 69,570 -0.13(-2.04%)
May 20, 2008 6.344 6.544 6.144 6.379 113,738 +0.07(+1.10%)
May 19, 2008 6.648 6.648 6.231 6.309 148,285 -0.30(-4.47%)
May 16, 2008 6.614 6.770 6.483 6.605 231,653 +0.10(+1.47%)
May 15, 2008 6.501 6.640 6.414 6.509 60,862 -0.01(-0.13%)
May 14, 2008 6.831 6.892 6.449 6.518 126,513 -0.27(-3.97%)
May 13, 2008 6.570 6.893 6.570 6.787 58,426 +0.24(+3.72%)
May 12, 2008 6.553 6.900 6.388 6.544 128,761 +0.03(+0.53%)
May 09, 2008 6.492 6.953 6.431 6.509 202,062 +0.08(+1.22%)
May 08, 2008 7.092 7.092 6.318 6.431 490,314 -1.28(-16.57%)
May 07, 2008 7.769 7.961 7.691 7.709 102,690 -0.11(-1.44%)
May 06, 2008 8.108 8.108 7.544 7.822 50,644 -0.01(-0.11%)
May 05, 2008 7.291 8.030 7.275 7.830 114,676 +0.47(+6.38%)
May 02, 2008 7.639 7.639 7.187 7.361 38,002 -0.10(-1.28%)
May 01, 2008 7.231 7.700 7.057 7.457 84,941 +0.20(+2.75%)
Apr 30, 2008 7.057 7.257 7.057 7.257 34,466 +0.14(+1.95%)
Apr 29, 2008 7.300 7.378 7.083 7.118 80,288 -0.30(-3.99%)
Apr 28, 2008 7.109 7.413 7.011 7.413 81,795 +0.35(+4.92%)
Apr 25, 2008 7.726 7.743 7.005 7.066 162,293 -0.55(-7.19%)
Apr 24, 2008 7.743 7.878 7.509 7.613 46,159 -0.09(-1.13%)
Apr 23, 2008 7.804 7.856 7.517 7.700 67,477 -0.14(-1.77%)
Apr 22, 2008 7.830 7.978 7.813 7.839 25,695 -0.06(-0.77%)
Apr 21, 2008 7.917 8.013 7.752 7.900 66,120 +0.08(+1.00%)
Apr 18, 2008 7.752 8.030 7.752 7.822 36,724 +0.13(+1.69%)
Apr 17, 2008 8.117 8.117 7.691 7.691 101,135 -0.40(-4.94%)
Apr 16, 2008 8.126 8.213 7.865 8.091 91,278 +0.07(+0.87%)
Apr 15, 2008 7.778 8.065 7.648 8.022 57,000 +0.32(+4.18%)
Apr 14, 2008 7.830 7.891 7.665 7.700 51,786 -0.19(-2.42%)
Apr 11, 2008 7.778 7.891 7.674 7.891 44,158 +0.07(+0.89%)
Apr 10, 2008 7.856 7.952 7.613 7.822 64,338 -0.12(-1.53%)
Apr 09, 2008 7.943 8.213 7.848 7.943 46,185 -0.04(-0.54%)
Apr 08, 2008 8.056 8.247 7.822 7.987 64,806 -0.16(-1.92%)
Apr 07, 2008 8.204 8.204 7.999 8.143 67,262 +0.02(+0.21%)
Apr 04, 2008 8.300 8.300 7.926 8.126 85,392 -0.12(-1.48%)
Apr 03, 2008 7.917 8.334 7.822 8.247 46,740 +0.35(+4.40%)
Apr 02, 2008 8.204 8.204 7.596 7.900 115,169 +0.03(+0.33%)
Apr 01, 2008 7.483 8.195 7.404 7.874 129,650 +0.47(+6.34%)
Mar 31, 2008 6.953 7.578 6.940 7.404 174,409 +0.66(+9.79%)
Mar 28, 2008 6.796 6.822 6.475 6.744 47,841 -0.06(-0.89%)
Mar 27, 2008 6.857 6.866 6.657 6.805 64,189 -0.01(-0.13%)
Mar 26, 2008 6.640 6.831 6.414 6.814 61,959 +0.12(+1.82%)
Mar 25, 2008 5.918 6.692 5.831 6.692 525,741 +0.81(+13.74%)
Mar 24, 2008 5.910 6.518 5.779 5.884 209,694 +0.00(+0.00%)
Mar 21, 2008 6.353 6.457 5.771 5.884 160,150 +0.00(+0.00%)
Mar 20, 2008 6.353 6.457 5.771 5.884 160,150 -0.49(-7.64%)
Mar 19, 2008 6.770 6.787 6.336 6.370 43,085 -0.41(-6.03%)
Mar 18, 2008 6.822 6.866 6.379 6.779 37,254 +0.05(+0.78%)
Mar 17, 2008 6.127 6.840 5.884 6.727 175,539 +0.46(+7.41%)
Mar 14, 2008 6.953 6.953 6.188 6.262 88,641 -0.67(-9.61%)
Mar 13, 2008 7.013 7.039 6.631 6.928 99,377 -0.15(-2.18%)
Mar 12, 2008 6.640 7.087 6.275 7.083 166,466 +0.85(+13.67%)
Mar 11, 2008 6.466 6.531 6.136 6.231 125,206 -0.06(-0.97%)
Mar 10, 2008 6.796 6.831 6.292 6.292 164,460 -0.60(-8.70%)
Mar 07, 2008 6.805 6.944 6.562 6.892 139,465 +0.01(+0.13%)
Mar 06, 2008 7.039 7.100 6.857 6.883 39,319 -0.23(-3.18%)
Mar 05, 2008 7.179 7.422 7.092 7.109 117,118 -0.03(-0.37%)
Mar 04, 2008 7.761 7.778 7.126 7.135 139,484 -0.61(-7.86%)
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.