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 30, 2009 3.459 3.528 3.459 3.459 17,331 -0.05(-1.48%)
Jun 29, 2009 3.581 3.615 3.476 3.511 51,086 -0.12(-3.35%)
Jun 26, 2009 3.181 3.633 3.181 3.633 145,053 +0.36(+10.88%)
Jun 25, 2009 3.207 3.276 3.085 3.276 13,001 +0.22(+7.10%)
Jun 24, 2009 2.903 3.363 2.903 3.059 47,971 +0.10(+3.38%)
Jun 23, 2009 2.955 2.964 2.937 2.959 14,588 +0.01(+0.44%)
Jun 22, 2009 3.024 3.094 2.824 2.946 57,697 -0.16(-5.04%)
Jun 19, 2009 2.990 3.146 2.990 3.103 18,217 +0.11(+3.63%)
Jun 18, 2009 2.964 3.007 2.964 2.994 5,932 +0.00(+0.15%)
Jun 17, 2009 3.007 3.016 2.972 2.990 8,205 -0.02(-0.58%)
Jun 16, 2009 2.955 3.085 2.955 3.007 11,763 +0.09(+2.98%)
Jun 15, 2009 3.111 3.111 2.911 2.920 33,378 -0.13(-4.27%)
Jun 12, 2009 3.259 3.259 3.050 3.050 14,848 -0.24(-7.39%)
Jun 11, 2009 3.268 3.337 2.955 3.294 78,504 +0.13(+4.12%)
Jun 10, 2009 3.163 3.459 2.974 3.163 72,332 +0.15(+4.90%)
Jun 09, 2009 3.181 3.207 2.972 3.016 38,238 -0.17(-5.19%)
Jun 08, 2009 3.198 3.207 3.181 3.181 18,619 -0.03(-0.81%)
Jun 05, 2009 3.207 3.233 3.111 3.207 30,012 +0.09(+2.79%)
Jun 04, 2009 3.129 3.172 3.059 3.120 31,411 +0.08(+2.57%)
Jun 03, 2009 3.016 3.075 2.885 3.042 54,972 +0.08(+2.64%)
Jun 02, 2009 2.781 2.964 2.781 2.964 53,312 +0.17(+6.23%)
Jun 01, 2009 2.842 2.955 2.738 2.790 44,455 -0.08(-2.73%)
May 29, 2009 3.050 3.142 2.824 2.868 68,545 -0.10(-3.51%)
May 28, 2009 3.042 3.042 2.972 2.972 10,899 -0.03(-0.87%)
May 27, 2009 3.042 3.077 2.998 2.998 17,697 -0.02(-0.58%)
May 26, 2009 3.042 3.059 2.955 3.016 15,126 +0.00(+0.00%)
May 22, 2009 3.042 3.146 2.824 3.016 38,341 -0.03(-0.86%)
May 21, 2009 3.129 3.129 3.033 3.042 42,349 -0.07(-2.23%)
May 20, 2009 3.129 3.216 3.085 3.111 52,503 +0.03(+0.85%)
May 19, 2009 3.016 3.242 3.016 3.085 36,586 +0.07(+2.31%)
May 18, 2009 2.955 3.085 2.833 3.016 30,831 +0.06(+2.06%)
May 15, 2009 3.024 3.042 2.955 2.955 22,414 +0.00(+0.00%)
May 14, 2009 2.955 3.042 2.833 2.955 34,561 +0.01(+0.29%)
May 13, 2009 3.294 3.294 2.920 2.946 52,450 -0.34(-10.32%)
May 12, 2009 3.381 3.633 3.259 3.285 39,363 -0.02(-0.53%)
May 11, 2009 3.337 3.502 3.285 3.302 22,326 +0.00(+0.00%)
May 08, 2009 3.563 3.563 3.302 3.302 71,458 -0.27(-7.54%)
May 07, 2009 3.546 3.920 3.520 3.572 152,927 +0.10(+2.75%)
May 06, 2009 3.259 3.554 3.250 3.476 98,424 +0.34(+10.80%)
May 05, 2009 3.198 3.198 3.077 3.137 32,534 -0.13(-3.99%)
May 04, 2009 3.256 3.268 3.137 3.268 19,350 +0.14(+4.44%)
May 01, 2009 3.163 3.172 3.059 3.129 36,574 +0.04(+1.41%)
Apr 30, 2009 3.296 3.302 2.981 3.085 66,571 -0.12(-3.79%)
Apr 29, 2009 3.016 3.351 3.016 3.207 22,471 +0.22(+7.27%)
Apr 28, 2009 2.964 2.990 2.824 2.990 31,605 +0.03(+1.18%)
Apr 27, 2009 3.146 3.198 2.955 2.955 27,504 -0.17(-5.29%)
Apr 24, 2009 3.285 3.285 3.111 3.120 58,467 -0.13(-4.01%)
Apr 23, 2009 3.129 3.259 3.103 3.250 33,282 +0.14(+4.47%)
Apr 22, 2009 3.172 3.189 3.111 3.111 26,088 -0.07(-2.18%)
Apr 21, 2009 3.259 3.266 3.181 3.181 55,582 -0.11(-3.43%)
Apr 20, 2009 3.433 3.433 3.242 3.294 27,445 -0.13(-3.81%)
Apr 17, 2009 3.433 3.459 3.259 3.424 75,152 +0.05(+1.55%)
Apr 16, 2009 3.276 3.450 3.207 3.372 67,439 +0.21(+6.59%)
Apr 15, 2009 3.198 3.337 3.076 3.163 12,683 +0.01(+0.28%)
Apr 14, 2009 3.024 3.381 2.946 3.155 68,236 +0.19(+6.45%)
Apr 13, 2009 2.859 3.024 2.859 2.964 40,630 +0.15(+5.25%)
Apr 09, 2009 2.842 2.885 2.729 2.816 52,663 +0.00(+0.00%)
Apr 08, 2009 2.911 3.042 2.772 2.816 43,894 -0.11(-3.86%)
Apr 07, 2009 2.868 3.042 2.868 2.929 13,248 -0.05(-1.75%)
Apr 06, 2009 3.129 3.129 2.833 2.981 9,750 -0.10(-3.38%)
Apr 03, 2009 2.824 3.085 2.824 3.085 53,526 +0.26(+9.23%)
Apr 02, 2009 2.824 2.903 2.677 2.824 93,132 +0.08(+2.85%)
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.