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, 2006 7.752 7.865 7.422 7.769 99,811 -0.01(-0.11%)
Aug 30, 2006 7.570 7.839 7.570 7.778 59,421 +0.18(+2.40%)
Aug 29, 2006 7.544 7.596 7.535 7.596 15,418 +0.12(+1.63%)
Aug 28, 2006 7.474 7.474 6.953 7.474 116,667 -0.11(-1.49%)
Aug 25, 2006 7.839 7.839 7.552 7.587 15,591 -0.18(-2.35%)
Aug 24, 2006 7.396 7.769 7.239 7.769 35,511 +0.51(+7.07%)
Aug 23, 2006 7.135 7.265 7.083 7.257 71,771 +0.29(+4.11%)
Aug 22, 2006 6.876 7.074 6.701 6.970 35,188 +0.06(+0.88%)
Aug 21, 2006 7.074 7.229 6.900 6.909 33,190 -0.10(-1.49%)
Aug 18, 2006 7.152 7.335 6.996 7.013 33,138 -0.11(-1.59%)
Aug 17, 2006 6.953 7.213 6.935 7.126 43,515 +0.38(+5.67%)
Aug 16, 2006 6.561 6.840 6.449 6.744 40,460 +0.27(+4.16%)
Aug 15, 2006 6.449 6.712 6.440 6.475 69,528 +0.04(+0.55%)
Aug 14, 2006 6.779 6.779 6.300 6.439 72,772 -0.31(-4.52%)
Aug 11, 2006 7.822 7.822 6.744 6.744 80,360 -0.88(-11.52%)
Aug 10, 2006 7.561 7.648 7.561 7.622 14,958 +0.03(+0.46%)
Aug 09, 2006 7.822 7.856 7.570 7.587 29,788 +0.00(+0.00%)
Aug 08, 2006 7.561 7.700 7.561 7.587 13,598 +0.03(+0.34%)
Aug 07, 2006 7.604 7.674 7.561 7.561 6,627 -0.04(-0.57%)
Aug 04, 2006 7.735 7.874 7.464 7.604 49,338 -0.21(-2.67%)
Aug 03, 2006 7.657 7.926 6.961 7.813 68,626 +0.13(+1.70%)
Aug 02, 2006 7.796 7.909 7.561 7.683 44,010 -0.12(-1.56%)
Aug 01, 2006 7.526 7.822 7.526 7.804 48,570 +0.19(+2.51%)
Jul 31, 2006 7.370 7.735 7.370 7.613 42,470 +0.26(+3.55%)
Jul 28, 2006 7.457 7.700 7.352 7.352 57,834 +0.08(+1.08%)
Jul 27, 2006 7.561 7.691 7.274 7.274 53,581 -0.28(-3.68%)
Jul 26, 2006 6.845 7.561 6.845 7.552 69,091 +0.60(+8.62%)
Jul 25, 2006 6.422 6.979 6.422 6.953 23,081 +0.48(+7.38%)
Jul 24, 2006 6.475 6.770 6.266 6.475 46,715 +0.01(+0.13%)
Jul 21, 2006 6.475 6.822 6.318 6.466 24,129 +0.04(+0.68%)
Jul 20, 2006 6.466 6.544 6.403 6.422 25,976 +0.02(+0.27%)
Jul 19, 2006 6.301 6.527 6.266 6.405 16,973 +0.11(+1.80%)
Jul 18, 2006 6.344 6.344 6.040 6.292 25,032 +0.01(+0.14%)
Jul 17, 2006 6.779 6.822 6.162 6.283 30,234 -0.54(-7.90%)
Jul 14, 2006 7.109 7.109 6.673 6.822 49,220 -0.32(-4.50%)
Jul 13, 2006 7.039 7.300 6.761 7.144 22,048 +0.02(+0.24%)
Jul 12, 2006 7.491 7.491 7.013 7.126 16,948 -0.33(-4.43%)
Jul 11, 2006 7.561 7.561 6.883 7.457 72,857 -0.10(-1.38%)
Jul 10, 2006 7.509 7.561 7.300 7.561 31,643 +0.24(+3.26%)
Jul 07, 2006 7.300 7.361 7.135 7.322 27,032 +0.34(+4.92%)
Jul 06, 2006 6.831 7.100 6.787 6.979 27,123 +0.07(+0.95%)
Jul 05, 2006 6.909 6.944 6.692 6.913 29,571 -0.00(-0.07%)
Jul 03, 2006 7.248 7.465 6.744 6.918 19,673 -0.03(-0.50%)
Jun 30, 2006 6.840 6.979 6.770 6.953 15,988 +0.27(+4.03%)
Jun 29, 2006 6.953 6.953 5.892 6.683 61,905 +0.10(+1.59%)
Jun 28, 2006 6.779 6.880 6.570 6.579 10,229 -0.13(-1.94%)
Jun 27, 2006 6.747 6.831 6.692 6.709 12,410 +0.02(+0.26%)
Jun 26, 2006 6.622 7.022 6.440 6.692 40,963 +0.04(+0.65%)
Jun 23, 2006 6.414 6.779 6.318 6.648 56,309 +0.17(+2.68%)
Jun 22, 2006 6.475 6.640 6.240 6.475 45,685 +0.13(+2.05%)
Jun 21, 2006 6.544 6.605 6.257 6.344 61,587 -0.23(-3.44%)
Jun 20, 2006 6.718 6.918 6.518 6.570 46,141 -0.17(-2.45%)
Jun 19, 2006 6.831 6.866 6.735 6.735 18,602 -0.17(-2.52%)
Jun 16, 2006 6.770 7.066 6.674 6.909 45,455 +0.00(+0.00%)
Jun 15, 2006 7.126 7.126 6.787 6.909 35,914 +0.05(+0.76%)
Jun 14, 2006 6.744 6.935 6.648 6.857 25,767 +0.12(+1.81%)
Jun 13, 2006 6.770 7.039 6.666 6.735 54,684 +0.22(+3.33%)
Jun 12, 2006 6.579 6.944 6.266 6.518 31,438 -0.09(-1.32%)
Jun 09, 2006 6.249 6.944 6.162 6.605 56,805 +0.19(+2.98%)
Jun 08, 2006 6.492 6.492 6.083 6.414 40,990 -0.15(-2.27%)
Jun 07, 2006 6.727 7.205 6.518 6.563 20,315 -0.09(-1.29%)
Jun 06, 2006 7.022 7.248 6.492 6.648 18,387 -0.30(-4.38%)
Jun 05, 2006 6.796 7.057 6.779 6.953 64,329 -0.18(-2.56%)
Jun 02, 2006 7.483 7.483 6.935 7.135 104,297 -0.27(-3.64%)
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.