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 (%)
Dec 29, 2006 7.900 7.909 7.700 7.796 93,103 -0.09(-1.10%)
Dec 28, 2006 7.683 7.882 7.622 7.882 166,384 +0.10(+1.34%)
Dec 27, 2006 7.583 7.787 7.509 7.778 127,995 -0.01(-0.15%)
Dec 26, 2006 7.900 7.909 7.657 7.790 46,466 -0.03(-0.40%)
Dec 22, 2006 7.326 7.830 7.326 7.822 122,674 +0.47(+6.38%)
Dec 21, 2006 7.135 7.352 6.605 7.352 442,961 +0.30(+4.19%)
Dec 20, 2006 7.509 7.691 7.005 7.057 152,455 -0.63(-8.25%)
Dec 19, 2006 7.691 7.717 7.500 7.691 83,099 -0.01(-0.11%)
Dec 18, 2006 7.830 7.839 7.622 7.700 31,852 -0.03(-0.45%)
Dec 15, 2006 7.856 7.856 7.648 7.735 24,679 -0.11(-1.44%)
Dec 14, 2006 7.961 7.961 7.822 7.848 26,638 -0.13(-1.63%)
Dec 13, 2006 7.865 8.013 7.865 7.978 4,372 +0.06(+0.77%)
Dec 12, 2006 7.848 7.952 7.822 7.917 22,880 +0.07(+0.89%)
Dec 11, 2006 7.943 7.952 7.822 7.848 28,881 -0.04(-0.55%)
Dec 08, 2006 7.865 7.952 7.856 7.891 78,045 -0.02(-0.22%)
Dec 07, 2006 7.943 7.952 7.882 7.909 17,029 +0.03(+0.33%)
Dec 06, 2006 7.974 7.978 7.865 7.882 8,572 +0.03(+0.44%)
Dec 05, 2006 7.735 7.900 7.648 7.848 47,611 +0.11(+1.46%)
Dec 04, 2006 7.726 7.787 7.552 7.735 49,343 -0.04(-0.56%)
Dec 01, 2006 7.804 7.865 7.778 7.778 90,260 +0.00(+0.00%)
Nov 30, 2006 7.604 7.865 7.552 7.778 22,898 +0.00(+0.00%)
Nov 29, 2006 7.909 7.909 7.691 7.778 46,713 -0.03(-0.33%)
Nov 28, 2006 7.769 7.848 7.648 7.804 66,729 +0.03(+0.45%)
Nov 27, 2006 7.882 7.882 7.648 7.769 78,987 -0.11(-1.43%)
Nov 24, 2006 7.926 7.987 7.778 7.882 29,162 -0.18(-2.26%)
Nov 22, 2006 8.108 8.108 7.943 8.065 37,998 -0.02(-0.22%)
Nov 21, 2006 7.987 8.108 7.865 8.082 46,651 +0.10(+1.20%)
Nov 20, 2006 7.909 8.117 7.839 7.987 46,139 -0.09(-1.08%)
Nov 17, 2006 8.074 8.126 7.909 8.074 54,037 +0.00(+0.00%)
Nov 16, 2006 8.100 8.100 7.909 8.074 35,670 +0.08(+0.98%)
Nov 15, 2006 8.082 8.143 7.884 7.995 55,035 +0.03(+0.44%)
Nov 14, 2006 7.865 7.961 7.830 7.961 45,586 +0.02(+0.22%)
Nov 13, 2006 8.143 8.256 7.926 7.943 51,123 -0.13(-1.61%)
Nov 10, 2006 7.778 8.082 7.596 8.074 173,922 +0.14(+1.75%)
Nov 09, 2006 8.691 8.873 7.735 7.935 469,354 -1.40(-14.99%)
Nov 08, 2006 9.212 9.716 9.012 9.334 251,432 +0.19(+2.09%)
Nov 07, 2006 8.986 9.172 8.908 9.143 102,319 +0.23(+2.63%)
Nov 06, 2006 8.760 8.995 8.760 8.908 41,505 +0.22(+2.50%)
Nov 03, 2006 8.656 8.691 8.560 8.691 11,440 +0.12(+1.42%)
Nov 02, 2006 8.499 8.691 8.039 8.569 70,073 +0.01(+0.10%)
Nov 01, 2006 8.995 8.995 8.517 8.560 44,567 -0.35(-3.90%)
Oct 31, 2006 8.830 8.986 8.534 8.908 16,511 +0.00(+0.00%)
Oct 30, 2006 8.995 8.995 8.743 8.908 37,417 +0.03(+0.39%)
Oct 27, 2006 8.856 8.969 8.734 8.873 32,060 +0.08(+0.89%)
Oct 26, 2006 8.865 8.865 8.786 8.795 15,004 +0.03(+0.30%)
Oct 25, 2006 8.569 8.769 8.326 8.769 48,898 +0.15(+1.71%)
Oct 24, 2006 8.778 8.795 8.604 8.621 33,660 -0.11(-1.29%)
Oct 23, 2006 8.795 8.925 8.691 8.734 35,842 -0.26(-2.85%)
Oct 20, 2006 8.995 9.064 8.865 8.991 9,330 -0.12(-1.29%)
Oct 19, 2006 8.951 9.169 8.699 9.108 37,293 +0.04(+0.48%)
Oct 18, 2006 9.221 9.276 8.951 9.064 30,549 -0.16(-1.70%)
Oct 17, 2006 9.273 9.342 9.169 9.221 22,119 -0.16(-1.67%)
Oct 16, 2006 9.282 9.429 9.108 9.377 52,491 +0.23(+2.57%)
Oct 13, 2006 9.073 9.221 9.012 9.143 33,719 +0.10(+1.06%)
Oct 12, 2006 8.856 9.282 8.804 9.047 100,281 +0.29(+3.27%)
Oct 11, 2006 8.977 8.977 8.760 8.760 19,121 -0.14(-1.56%)
Oct 10, 2006 8.778 9.290 8.673 8.899 101,369 +0.38(+4.49%)
Oct 09, 2006 8.499 8.517 8.343 8.517 28,162 +0.15(+1.77%)
Oct 06, 2006 8.569 8.569 8.204 8.369 18,879 -0.10(-1.13%)
Oct 05, 2006 8.204 8.543 8.117 8.465 42,631 +0.36(+4.39%)
Oct 04, 2006 8.022 8.117 8.022 8.108 33,288 +0.09(+1.08%)
Oct 03, 2006 8.126 8.126 7.969 8.022 57,356 -0.15(-1.81%)
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.