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 (%)
Aug 31, 2010 5.049 5.049 4.941 5.041 11,828 -0.01(-0.17%)
Aug 30, 2010 5.084 5.084 4.980 5.049 4,763 -0.06(-1.19%)
Aug 27, 2010 5.006 5.119 4.823 5.110 24,030 +0.16(+3.16%)
Aug 26, 2010 4.789 5.023 4.749 4.954 38,788 +0.17(+3.64%)
Aug 25, 2010 4.945 4.945 4.667 4.780 90,411 -0.17(-3.34%)
Aug 24, 2010 4.884 4.997 4.884 4.945 28,979 -0.05(-1.04%)
Aug 23, 2010 4.954 5.093 4.954 4.997 25,412 +0.04(+0.88%)
Aug 20, 2010 5.003 5.008 4.789 4.954 41,720 -0.07(-1.38%)
Aug 19, 2010 5.110 5.110 4.954 5.023 22,906 -0.06(-1.20%)
Aug 18, 2010 5.049 5.206 5.006 5.084 27,120 -0.02(-0.34%)
Aug 17, 2010 4.754 5.154 4.702 5.101 78,668 +0.30(+6.15%)
Aug 16, 2010 4.458 4.887 4.450 4.806 154,103 -0.37(-7.06%)
Aug 13, 2010 5.162 5.240 5.128 5.171 16,914 +0.00(+0.00%)
Aug 12, 2010 5.067 5.206 4.589 5.171 57,139 +0.24(+4.94%)
Aug 11, 2010 5.119 5.119 4.876 4.928 47,358 -0.25(-4.87%)
Aug 10, 2010 5.275 5.275 4.936 5.180 19,760 -0.06(-1.16%)
Aug 09, 2010 5.284 5.293 4.962 5.240 63,917 -0.02(-0.33%)
Aug 06, 2010 5.223 5.293 5.197 5.258 64,766 +0.04(+0.83%)
Aug 05, 2010 5.380 5.380 5.119 5.214 39,676 -0.10(-1.80%)
Aug 04, 2010 5.353 5.353 5.068 5.310 18,896 +0.02(+0.33%)
Aug 03, 2010 5.258 5.345 5.084 5.293 98,552 +0.07(+1.33%)
Aug 02, 2010 5.171 5.249 5.046 5.223 52,173 +0.05(+1.01%)
Jul 30, 2010 5.214 5.275 5.167 5.171 54,886 -0.06(-1.16%)
Jul 29, 2010 5.271 5.275 5.136 5.232 53,299 -0.02(-0.33%)
Jul 28, 2010 5.275 5.379 5.171 5.249 32,012 -0.01(-0.17%)
Jul 27, 2010 5.128 5.258 4.962 5.258 92,439 +0.13(+2.54%)
Jul 26, 2010 4.841 5.128 4.780 5.128 18,828 +0.24(+4.98%)
Jul 23, 2010 4.832 4.884 4.563 4.884 24,040 +0.01(+0.18%)
Jul 22, 2010 4.867 5.128 4.780 4.875 106,327 -0.07(-1.41%)
Jul 21, 2010 4.936 5.041 4.781 4.945 42,030 +0.10(+1.97%)
Jul 20, 2010 4.658 4.893 4.650 4.849 54,449 +0.15(+3.14%)
Jul 19, 2010 4.632 4.763 4.549 4.702 14,590 +0.16(+3.44%)
Jul 16, 2010 4.493 4.593 4.484 4.545 7,387 -0.02(-0.38%)
Jul 15, 2010 4.432 4.676 4.432 4.563 17,148 +0.13(+2.94%)
Jul 14, 2010 4.406 4.432 4.345 4.432 30,505 +0.06(+1.39%)
Jul 13, 2010 4.424 4.432 4.371 4.371 12,633 -0.05(-1.18%)
Jul 12, 2010 4.432 4.432 4.424 4.424 5,463 -0.02(-0.39%)
Jul 09, 2010 4.380 4.476 4.380 4.441 7,855 +0.03(+0.79%)
Jul 08, 2010 4.363 4.415 4.354 4.406 16,339 +0.10(+2.42%)
Jul 07, 2010 4.267 4.432 4.167 4.302 28,344 +0.05(+1.23%)
Jul 06, 2010 4.032 4.285 4.032 4.250 25,744 +0.18(+4.49%)
Jul 02, 2010 4.102 4.137 3.989 4.067 54,826 -0.04(-1.06%)
Jul 01, 2010 4.154 4.154 3.911 4.111 73,488 +0.03(+0.64%)
Jun 30, 2010 4.093 4.154 4.032 4.085 60,661 +0.05(+1.29%)
Jun 29, 2010 4.267 4.302 4.032 4.032 46,946 -0.27(-6.26%)
Jun 25, 2010 4.172 4.363 4.145 4.302 9,720 +0.13(+3.12%)
Jun 24, 2010 4.215 4.493 3.980 4.172 63,206 +0.03(+0.84%)
Jun 23, 2010 4.215 4.328 3.989 4.137 42,209 -0.07(-1.65%)
Jun 22, 2010 4.354 4.432 4.180 4.206 35,121 -0.19(-4.35%)
Jun 21, 2010 4.397 4.450 4.293 4.397 30,048 -0.03(-0.78%)
Jun 18, 2010 4.250 4.432 4.250 4.432 16,389 +0.08(+1.80%)
Jun 17, 2010 4.406 4.424 4.311 4.354 16,324 -0.02(-0.40%)
Jun 16, 2010 4.380 4.502 4.276 4.371 48,802 +0.01(+0.20%)
Jun 15, 2010 4.345 4.406 4.319 4.363 29,875 +0.10(+2.45%)
Jun 14, 2010 4.119 4.302 3.946 4.258 17,891 +0.14(+3.38%)
Jun 11, 2010 4.145 4.145 4.050 4.119 19,122 -0.03(-0.63%)
Jun 10, 2010 4.041 4.180 4.032 4.145 19,138 +0.15(+3.70%)
Jun 09, 2010 3.911 4.162 3.850 3.998 44,349 +0.09(+2.22%)
Jun 08, 2010 4.102 4.102 3.911 3.911 62,370 -0.23(-5.66%)
Jun 07, 2010 4.180 4.207 4.093 4.145 37,296 -0.05(-1.24%)
Jun 04, 2010 4.319 4.337 4.189 4.198 14,024 -0.17(-3.98%)
Jun 03, 2010 4.397 4.397 4.302 4.371 44,167 -0.01(-0.20%)
Jun 02, 2010 4.563 4.693 4.293 4.380 48,750 -0.11(-2.51%)
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.