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, 2018 8.440 8.440 8.440 0 +0.00(+0.00%)
Aug 30, 2018 8.380 8.520 8.320 8.440 90,599 +0.08(+0.96%)
Aug 29, 2018 8.280 8.440 8.170 8.360 103,476 +0.04(+0.48%)
Aug 28, 2018 8.420 8.470 8.250 8.320 50,483 -0.11(-1.30%)
Aug 27, 2018 8.550 8.590 8.410 8.430 77,576 -0.10(-1.17%)
Aug 24, 2018 8.390 8.570 8.340 8.530 85,000 +0.13(+1.55%)
Aug 23, 2018 8.430 8.500 8.328 8.400 59,309 -0.04(-0.47%)
Aug 22, 2018 8.600 8.640 8.400 8.440 76,468 -0.15(-1.75%)
Aug 21, 2018 8.480 8.700 8.430 8.590 87,011 +0.13(+1.54%)
Aug 20, 2018 8.780 8.930 8.370 8.460 142,573 -0.33(-3.75%)
Aug 17, 2018 8.520 8.850 8.520 8.790 118,500 +0.23(+2.69%)
Aug 16, 2018 8.560 8.690 8.520 8.560 113,291 +0.06(+0.71%)
Aug 15, 2018 8.890 8.909 8.460 8.500 171,440 -0.41(-4.60%)
Aug 14, 2018 8.730 9.180 8.730 8.910 223,814 +0.18(+2.06%)
Aug 13, 2018 8.680 8.880 8.660 8.730 169,550 +0.11(+1.28%)
Aug 10, 2018 8.180 8.710 8.180 8.620 225,800 +0.54(+6.68%)
Aug 09, 2018 8.100 8.700 8.050 8.080 287,945 +0.08(+1.00%)
Aug 08, 2018 7.300 8.240 7.020 8.000 347,867 +1.05(+15.11%)
Aug 07, 2018 6.980 7.070 6.870 6.950 79,520 +0.01(+0.14%)
Aug 06, 2018 6.740 6.960 6.690 6.940 75,642 +0.20(+2.97%)
Aug 03, 2018 6.860 6.920 6.690 6.740 60,400 -0.13(-1.89%)
Aug 02, 2018 6.810 6.980 6.800 6.870 43,283 +0.01(+0.15%)
Aug 01, 2018 6.880 6.920 6.690 6.860 48,452 -0.01(-0.15%)
Jul 31, 2018 6.600 7.010 6.590 6.870 87,629 +0.30(+4.57%)
Jul 30, 2018 6.590 6.770 6.550 6.570 62,748 -0.01(-0.15%)
Jul 27, 2018 6.850 6.940 6.530 6.580 50,100 -0.27(-3.94%)
Jul 26, 2018 6.780 6.910 6.770 6.850 54,766 +0.10(+1.48%)
Jul 25, 2018 6.760 6.800 6.690 6.750 75,743 -0.01(-0.15%)
Jul 24, 2018 6.730 6.860 6.680 6.760 58,582 +0.03(+0.45%)
Jul 23, 2018 6.820 6.940 6.620 6.730 123,349 -0.05(-0.74%)
Jul 20, 2018 6.910 7.020 6.740 6.780 116,331 -0.15(-2.16%)
Jul 19, 2018 6.650 7.060 6.650 6.930 150,284 +0.27(+4.05%)
Jul 18, 2018 6.520 6.680 6.440 6.660 223,991 +0.13(+1.99%)
Jul 17, 2018 6.510 6.600 6.490 6.530 68,283 +0.01(+0.15%)
Jul 16, 2018 6.690 6.690 6.470 6.520 58,856 -0.14(-2.03%)
Jul 13, 2018 6.550 6.690 6.540 6.655 68,333 +0.12(+1.76%)
Jul 12, 2018 6.510 6.550 6.430 6.540 57,443 +0.07(+1.08%)
Jul 11, 2018 6.440 6.510 6.400 6.470 71,969 -0.01(-0.15%)
Jul 10, 2018 6.600 6.630 6.450 6.480 45,058 -0.12(-1.82%)
Jul 09, 2018 6.500 6.660 6.500 6.600 69,654 +0.13(+2.01%)
Jul 06, 2018 6.390 6.550 6.390 6.470 66,814 +0.10(+1.57%)
Jul 05, 2018 6.270 6.450 6.230 6.370 61,136 +0.12(+1.92%)
Jul 03, 2018 6.250 6.250 6.250 0 -0.02(-0.32%)
Jul 02, 2018 6.110 6.290 6.080 6.270 85,509 +0.13(+2.12%)
Jun 29, 2018 6.190 6.280 6.080 6.140 82,462 -0.03(-0.49%)
Jun 28, 2018 6.160 6.240 6.090 6.170 100,947 +0.02(+0.33%)
Jun 27, 2018 6.370 6.460 6.140 6.150 126,593 -0.22(-3.45%)
Jun 26, 2018 6.040 6.440 6.030 6.370 102,790 +0.34(+5.64%)
Jun 25, 2018 6.080 6.090 5.830 6.030 103,225 -0.05(-0.82%)
Jun 22, 2018 6.090 6.100 5.990 6.080 209,410 +0.02(+0.33%)
Jun 21, 2018 6.120 6.190 5.965 6.060 108,542 -0.05(-0.82%)
Jun 20, 2018 6.250 6.330 6.110 6.110 95,208 -0.13(-2.08%)
Jun 19, 2018 6.090 6.260 5.980 6.240 161,046 +0.14(+2.30%)
Jun 18, 2018 6.130 6.180 6.060 6.100 81,726 -0.05(-0.81%)
Jun 15, 2018 6.210 6.140 6.150 126,358 +0.01(+0.16%)
Jun 14, 2018 6.100 6.210 6.030 6.140 77,299 +0.04(+0.66%)
Jun 13, 2018 6.220 6.270 5.860 6.100 190,062 -0.14(-2.24%)
Jun 12, 2018 6.320 6.320 6.160 6.240 55,365 -0.08(-1.27%)
Jun 11, 2018 6.370 6.450 6.310 6.320 185,497 -0.02(-0.32%)
Jun 08, 2018 6.390 6.480 6.190 6.340 172,011 -0.06(-0.94%)
Jun 07, 2018 6.870 6.870 6.340 6.400 154,098 -0.49(-7.11%)
Jun 06, 2018 6.330 7.025 6.330 6.890 283,304 +0.57(+9.02%)
Jun 05, 2018 5.930 6.430 5.910 6.320 171,855 +0.42(+7.12%)
Jun 04, 2018 5.850 5.920 5.810 5.900 76,847 +0.06(+1.03%)
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.