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 )

N/A 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, 2016 8.670 8.750 8.601 8.740 114,780 +0.14(+1.63%)
Jun 29, 2016 8.520 8.670 8.440 8.600 173,089 +0.11(+1.30%)
Jun 28, 2016 8.460 8.560 8.350 8.490 233,711 +0.06(+0.71%)
Jun 27, 2016 8.320 8.470 8.207 8.430 301,099 -0.02(-0.24%)
Jun 24, 2016 8.410 8.560 8.210 8.450 406,439 -0.40(-4.52%)
Jun 23, 2016 8.650 8.870 8.630 8.850 87,166 +0.25(+2.91%)
Jun 22, 2016 8.600 8.753 8.550 8.600 68,689 +0.00(+0.00%)
Jun 21, 2016 8.710 8.710 8.510 8.600 89,252 -0.07(-0.81%)
Jun 20, 2016 8.670 8.840 8.610 8.670 139,235 +0.11(+1.29%)
Jun 17, 2016 8.510 8.600 8.360 8.560 182,896 +0.06(+0.71%)
Jun 16, 2016 8.300 8.530 8.160 8.500 79,635 +0.15(+1.80%)
Jun 15, 2016 8.260 8.400 8.230 8.350 136,966 +0.00(+0.00%)
Jun 14, 2016 8.170 8.430 8.170 8.350 108,821 +0.16(+1.95%)
Jun 13, 2016 8.240 8.390 8.160 8.190 284,518 -0.10(-1.21%)
Jun 10, 2016 8.480 8.580 8.160 8.290 249,372 -0.31(-3.60%)
Jun 09, 2016 8.460 8.610 8.280 8.600 113,620 +0.13(+1.53%)
Jun 08, 2016 8.380 8.550 8.330 8.470 74,673 +0.07(+0.83%)
Jun 07, 2016 8.400 8.500 8.340 8.400 70,912 -0.04(-0.47%)
Jun 06, 2016 8.340 8.470 8.320 8.440 89,826 +0.11(+1.32%)
Jun 03, 2016 8.540 8.550 8.300 8.330 55,348 -0.21(-2.46%)
Jun 02, 2016 8.250 8.600 8.250 8.540 184,946 +0.23(+2.77%)
Jun 01, 2016 8.080 8.350 8.041 8.310 195,579 +0.16(+1.96%)
May 31, 2016 8.020 8.300 7.770 8.150 337,954 +0.12(+1.49%)
May 27, 2016 8.090 8.030 8.030 8.030 73,800 -0.08(-0.99%)
May 26, 2016 8.060 8.320 8.050 8.110 101,968 +0.05(+0.62%)
May 25, 2016 7.920 8.265 7.920 8.060 104,181 +0.16(+2.03%)
May 24, 2016 7.800 7.900 7.710 7.900 128,838 +0.13(+1.67%)
May 23, 2016 7.770 7.800 7.680 7.770 78,322 -0.02(-0.26%)
May 20, 2016 7.730 7.860 7.700 7.790 67,842 +0.11(+1.43%)
May 19, 2016 7.790 7.820 7.610 7.680 132,894 -0.15(-1.92%)
May 18, 2016 7.720 7.970 7.640 7.830 116,888 +0.10(+1.29%)
May 17, 2016 7.590 8.000 7.590 7.730 193,593 +0.07(+0.91%)
May 16, 2016 7.660 7.830 7.620 7.660 132,255 -0.05(-0.65%)
May 13, 2016 7.890 7.990 7.660 7.710 147,759 -0.22(-2.77%)
May 12, 2016 7.890 8.020 7.735 7.930 294,276 +0.08(+1.02%)
May 11, 2016 8.000 8.190 7.660 7.850 242,272 +0.03(+0.38%)
May 10, 2016 7.150 8.030 7.000 7.820 864,743 +1.29(+19.75%)
May 09, 2016 6.450 6.550 6.350 6.530 121,776 +0.11(+1.71%)
May 06, 2016 6.330 6.470 6.330 6.420 73,575 +0.06(+0.94%)
May 05, 2016 6.460 6.470 6.270 6.360 108,079 -0.06(-0.93%)
May 04, 2016 6.410 6.520 6.320 6.420 124,326 -0.04(-0.62%)
May 03, 2016 6.470 6.570 6.370 6.460 144,441 -0.07(-1.07%)
May 02, 2016 6.640 6.640 6.400 6.530 93,506 -0.07(-1.06%)
Apr 29, 2016 6.480 6.670 6.450 6.600 98,703 +0.06(+0.92%)
Apr 28, 2016 6.630 6.675 6.510 6.540 96,147 -0.11(-1.65%)
Apr 27, 2016 6.530 6.750 6.430 6.650 175,354 +0.15(+2.31%)
Apr 26, 2016 6.530 6.630 6.413 6.500 153,682 +0.00(+0.00%)
Apr 25, 2016 6.530 6.580 6.440 6.500 86,421 -0.03(-0.46%)
Apr 22, 2016 6.680 6.690 6.420 6.530 146,298 -0.07(-1.06%)
Apr 21, 2016 6.410 6.640 6.410 6.600 151,544 +0.16(+2.48%)
Apr 20, 2016 6.420 6.499 6.350 6.440 209,988 +0.04(+0.63%)
Apr 19, 2016 6.390 6.488 6.340 6.400 135,177 +0.02(+0.31%)
Apr 18, 2016 6.350 6.420 6.160 6.380 230,945 -0.02(-0.31%)
Apr 15, 2016 6.250 6.500 6.250 6.400 267,610 +0.12(+1.91%)
Apr 14, 2016 6.180 6.390 6.140 6.280 194,703 +0.12(+2.03%)
Apr 13, 2016 6.050 6.200 5.970 6.155 330,786 +0.16(+2.58%)
Apr 12, 2016 5.990 6.150 5.970 6.000 271,332 +0.01(+0.17%)
Apr 11, 2016 6.000 6.090 5.960 5.990 74,531 +0.01(+0.17%)
Apr 08, 2016 6.030 6.115 5.940 5.980 89,470 +0.01(+0.17%)
Apr 07, 2016 5.990 6.090 5.920 5.970 144,799 -0.08(-1.32%)
Apr 06, 2016 5.960 6.080 5.920 6.050 109,491 +0.07(+1.17%)
Apr 05, 2016 5.950 6.080 5.930 5.980 153,134 +0.00(+0.00%)
Apr 04, 2016 6.240 6.320 5.950 5.980 188,667 -0.29(-4.63%)
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.