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 (%)
Sep 30, 2020 7.370 7.700 7.236 7.290 35,985 -0.01(-0.14%)
Sep 29, 2020 7.340 7.370 7.150 7.300 32,574 -0.06(-0.82%)
Sep 28, 2020 7.260 7.500 7.260 7.360 43,741 +0.22(+3.08%)
Sep 25, 2020 7.070 7.370 6.950 7.140 60,000 +0.10(+1.42%)
Sep 24, 2020 7.090 7.240 6.970 7.040 55,359 -0.01(-0.14%)
Sep 23, 2020 7.440 7.550 6.990 7.050 89,950 -0.34(-4.60%)
Sep 22, 2020 7.620 7.700 7.270 7.390 40,485 -0.11(-1.47%)
Sep 21, 2020 8.100 8.195 7.400 7.500 100,936 -0.83(-9.96%)
Sep 18, 2020 8.190 8.490 8.120 8.330 312,100 +0.31(+3.87%)
Sep 17, 2020 8.260 8.700 7.980 8.020 85,708 -0.33(-3.95%)
Sep 16, 2020 8.280 8.520 8.280 8.350 54,248 +0.12(+1.46%)
Sep 15, 2020 8.150 8.330 8.070 8.230 32,937 +0.18(+2.24%)
Sep 14, 2020 8.110 8.199 7.940 8.050 39,176 +0.00(+0.00%)
Sep 11, 2020 8.100 8.290 8.010 8.050 54,000 +0.07(+0.88%)
Sep 10, 2020 8.160 8.280 7.930 7.980 72,305 -0.12(-1.48%)
Sep 09, 2020 8.160 8.265 8.000 8.100 46,812 +0.00(+0.00%)
Sep 08, 2020 8.130 8.320 8.030 8.100 51,428 -0.04(-0.49%)
Sep 04, 2020 8.370 8.370 8.100 8.140 50,200 -0.05(-0.61%)
Sep 03, 2020 8.590 8.650 8.110 8.190 65,219 -0.36(-4.21%)
Sep 02, 2020 8.590 8.600 8.430 8.550 39,839 +0.06(+0.71%)
Sep 01, 2020 8.480 8.545 8.400 8.490 41,766 +0.02(+0.18%)
Aug 31, 2020 8.460 8.680 8.410 8.475 89,748 -0.03(-0.35%)
Aug 28, 2020 8.500 8.560 8.280 8.505 57,700 +0.09(+1.01%)
Aug 27, 2020 8.530 8.630 8.340 8.420 54,776 -0.02(-0.24%)
Aug 26, 2020 8.500 8.580 8.350 8.440 53,167 +0.02(+0.24%)
Aug 25, 2020 8.610 8.610 8.360 8.420 42,316 -0.07(-0.82%)
Aug 24, 2020 8.480 8.500 8.340 8.490 61,385 +0.09(+1.07%)
Aug 21, 2020 8.440 8.450 8.220 8.400 84,500 -0.04(-0.47%)
Aug 20, 2020 8.530 8.530 8.300 8.440 50,834 -0.16(-1.86%)
Aug 19, 2020 8.680 8.715 8.550 8.600 55,074 +0.00(+0.00%)
Aug 18, 2020 8.890 8.890 8.540 8.600 69,175 -0.23(-2.60%)
Aug 17, 2020 9.000 9.000 8.640 8.830 67,507 -0.07(-0.79%)
Aug 14, 2020 8.620 9.000 8.620 8.900 81,800 +0.29(+3.37%)
Aug 13, 2020 8.750 8.850 8.510 8.610 111,804 -0.25(-2.82%)
Aug 12, 2020 8.780 8.990 8.325 8.860 75,273 +0.22(+2.55%)
Aug 11, 2020 8.630 8.960 8.570 8.640 135,505 +0.18(+2.13%)
Aug 10, 2020 8.030 8.640 7.990 8.460 179,582 +0.32(+3.93%)
Aug 07, 2020 7.650 8.225 7.600 8.140 115,300 +0.59(+7.81%)
Aug 06, 2020 7.590 7.900 7.500 7.550 138,778 +0.15(+2.03%)
Aug 05, 2020 7.490 7.670 7.090 7.400 153,924 +0.59(+8.66%)
Aug 04, 2020 6.880 7.030 6.580 6.810 71,612 -0.06(-0.87%)
Aug 03, 2020 6.810 6.940 6.680 6.870 61,377 +0.17(+2.54%)
Jul 31, 2020 6.920 7.010 6.620 6.700 91,200 -0.31(-4.42%)
Jul 30, 2020 6.970 7.170 6.860 7.010 72,564 -0.03(-0.43%)
Jul 29, 2020 6.840 7.180 6.835 7.040 59,262 +0.31(+4.61%)
Jul 28, 2020 6.720 7.210 6.720 6.730 193,484 -0.07(-1.03%)
Jul 27, 2020 7.080 7.140 6.710 6.800 82,823 -0.25(-3.55%)
Jul 24, 2020 7.070 7.240 7.021 7.050 103,700 -0.02(-0.28%)
Jul 23, 2020 6.820 7.110 6.750 7.070 70,152 +0.23(+3.36%)
Jul 22, 2020 6.910 7.000 6.780 6.840 59,469 -0.14(-2.01%)
Jul 21, 2020 6.820 7.000 6.810 6.980 41,326 +0.29(+4.33%)
Jul 20, 2020 6.780 6.850 6.670 6.690 73,330 -0.14(-2.05%)
Jul 17, 2020 6.820 6.990 6.795 6.830 77,000 +0.01(+0.15%)
Jul 16, 2020 6.690 6.850 6.555 6.820 96,455 +0.13(+1.94%)
Jul 15, 2020 6.470 6.800 6.160 6.690 112,382 +0.39(+6.19%)
Jul 14, 2020 6.170 6.380 6.140 6.300 51,446 +0.13(+2.11%)
Jul 13, 2020 6.300 6.320 6.150 6.170 71,327 -0.02(-0.32%)
Jul 10, 2020 6.040 6.280 6.030 6.190 135,600 +0.20(+3.34%)
Jul 09, 2020 6.090 6.180 5.860 5.990 88,333 -0.11(-1.80%)
Jul 08, 2020 6.080 6.175 5.920 6.100 98,864 -0.01(-0.16%)
Jul 07, 2020 6.270 6.380 6.080 6.110 40,419 -0.24(-3.78%)
Jul 06, 2020 6.530 6.580 6.260 6.350 54,481 -0.01(-0.16%)
Jul 02, 2020 6.580 6.583 6.310 6.360 29,800 -0.05(-0.78%)
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.