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 (%)
Jul 31, 2017 9.730 9.810 9.590 9.660 59,790 -0.07(-0.72%)
Jul 28, 2017 9.680 9.820 9.620 9.730 43,463 +0.00(+0.00%)
Jul 27, 2017 9.900 9.900 9.670 9.730 66,481 -0.16(-1.62%)
Jul 26, 2017 9.930 9.930 9.750 9.890 64,590 -0.03(-0.30%)
Jul 25, 2017 9.820 9.980 9.745 9.920 115,706 +0.13(+1.33%)
Jul 24, 2017 9.790 9.820 9.670 9.790 53,582 +0.01(+0.10%)
Jul 21, 2017 9.990 9.990 9.670 9.780 254,839 -0.13(-1.31%)
Jul 20, 2017 9.900 9.950 9.730 9.910 66,143 +0.01(+0.10%)
Jul 19, 2017 9.850 9.960 9.820 9.900 39,398 +0.03(+0.30%)
Jul 18, 2017 9.750 9.870 9.660 9.870 64,185 +0.10(+1.02%)
Jul 17, 2017 9.770 9.930 9.740 9.770 73,665 -0.03(-0.31%)
Jul 14, 2017 9.720 9.910 9.720 9.800 90,664 +0.04(+0.41%)
Jul 13, 2017 9.790 9.830 9.633 9.760 95,375 -0.04(-0.41%)
Jul 12, 2017 9.980 10.19 9.780 9.800 118,195 -0.16(-1.61%)
Jul 11, 2017 10.14 10.14 9.850 9.960 94,338 -0.21(-2.06%)
Jul 10, 2017 10.14 10.30 9.970 10.17 153,192 -0.04(-0.39%)
Jul 07, 2017 10.07 10.25 9.910 10.21 132,696 +0.16(+1.59%)
Jul 06, 2017 9.940 10.69 9.770 10.05 455,156 +0.54(+5.68%)
Jul 05, 2017 9.520 9.840 9.480 9.510 200,346 -0.01(-0.11%)
Jul 03, 2017 9.210 9.580 9.210 9.520 86,163 +0.34(+3.70%)
Jun 30, 2017 9.450 9.160 9.180 82,607 -0.27(-2.86%)
Jun 29, 2017 9.380 9.580 9.330 9.450 117,319 +0.12(+1.29%)
Jun 28, 2017 9.290 9.420 9.230 9.330 155,152 +0.07(+0.76%)
Jun 27, 2017 9.310 9.400 9.230 9.260 76,745 -0.06(-0.64%)
Jun 26, 2017 9.350 9.500 9.300 9.320 138,642 -0.02(-0.21%)
Jun 23, 2017 9.210 9.390 9.070 9.340 166,724 +0.09(+0.97%)
Jun 22, 2017 9.280 9.365 9.050 9.250 147,870 -0.04(-0.43%)
Jun 21, 2017 9.500 9.500 9.280 9.290 183,261 -0.22(-2.31%)
Jun 20, 2017 9.470 9.660 9.350 9.510 166,550 +0.00(+0.00%)
Jun 19, 2017 9.400 9.590 9.300 9.510 206,929 +0.15(+1.60%)
Jun 16, 2017 9.300 9.409 9.140 9.360 138,479 -0.01(-0.11%)
Jun 15, 2017 9.340 9.440 9.280 9.370 89,107 -0.01(-0.11%)
Jun 14, 2017 9.460 9.530 9.180 9.380 154,263 -0.13(-1.37%)
Jun 13, 2017 9.390 9.620 9.320 9.510 126,087 +0.12(+1.28%)
Jun 12, 2017 9.640 9.890 9.350 9.390 119,195 -0.24(-2.49%)
Jun 09, 2017 9.280 9.740 9.280 9.630 118,847 +0.35(+3.77%)
Jun 08, 2017 9.220 9.400 9.200 9.280 116,414 +0.03(+0.32%)
Jun 07, 2017 9.250 9.370 9.210 9.250 92,904 -0.02(-0.22%)
Jun 06, 2017 9.330 9.400 9.160 9.270 126,520 -0.06(-0.64%)
Jun 05, 2017 9.450 9.470 9.270 9.330 138,296 -0.15(-1.58%)
Jun 02, 2017 9.520 9.741 9.470 9.480 138,435 -0.01(-0.11%)
Jun 01, 2017 9.400 9.590 9.380 9.490 224,691 +0.09(+0.96%)
May 31, 2017 9.340 9.450 9.130 9.400 220,077 +0.09(+0.97%)
May 30, 2017 9.320 9.380 9.160 9.310 202,274 -0.04(-0.43%)
May 26, 2017 9.360 9.390 9.305 9.350 168,713 -0.01(-0.11%)
May 25, 2017 9.410 9.440 9.345 9.360 135,124 -0.03(-0.32%)
May 24, 2017 9.360 9.480 9.350 9.390 113,441 +0.02(+0.21%)
May 23, 2017 9.420 9.430 9.350 9.370 131,689 -0.02(-0.21%)
May 22, 2017 9.420 9.520 9.350 9.390 218,702 -0.02(-0.21%)
May 19, 2017 9.390 9.600 9.375 9.410 172,438 +0.02(+0.21%)
May 18, 2017 9.200 9.440 9.175 9.390 270,400 +0.18(+1.95%)
May 17, 2017 9.090 9.300 8.940 9.210 404,948 +0.05(+0.55%)
May 16, 2017 9.130 9.300 9.082 9.160 302,952 +0.07(+0.77%)
May 15, 2017 9.780 9.790 9.050 9.090 615,585 -0.70(-7.15%)
May 12, 2017 10.21 10.21 9.770 9.790 459,422 -0.45(-4.39%)
May 11, 2017 10.32 10.50 10.15 10.24 289,308 -0.14(-1.35%)
May 10, 2017 11.54 11.69 10.16 10.38 357,097 -1.45(-12.26%)
May 09, 2017 11.67 12.03 11.67 11.83 217,451 +0.16(+1.37%)
May 08, 2017 11.64 11.70 11.51 11.67 91,866 +0.02(+0.17%)
May 05, 2017 11.30 11.68 11.11 11.65 154,224 +0.36(+3.19%)
May 04, 2017 11.50 11.57 11.23 11.29 109,057 -0.20(-1.74%)
May 03, 2017 11.45 11.55 11.37 11.49 143,129 +0.06(+0.52%)
May 02, 2017 11.47 11.60 11.34 11.43 147,895 -0.04(-0.35%)
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.