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 (%)
Jun 28, 2002 2.086 2.086 2.086 2.086 1,150 -0.17(-7.69%)
Jun 27, 2002 2.173 2.260 2.086 2.260 8,399 +0.09(+4.00%)
Jun 26, 2002 2.260 2.260 2.173 2.173 5,638 -0.09(-3.85%)
Jun 25, 2002 2.181 2.260 2.181 2.260 2,186 -0.13(-5.45%)
Jun 21, 2002 2.303 2.390 2.303 2.390 3,797 +0.00(+0.00%)
Jun 20, 2002 2.520 2.520 2.390 2.390 6,903 -0.21(-8.03%)
Jun 19, 2002 2.599 2.599 2.599 2.599 1,150 +0.08(+3.10%)
Jun 18, 2002 2.650 2.650 2.520 2.520 690 -0.02(-0.68%)
Jun 17, 2002 2.529 2.538 2.364 2.538 1,725 +0.00(+0.00%)
Jun 14, 2002 2.538 2.538 2.538 2.538 2,186 -0.04(-1.68%)
Jun 12, 2002 2.590 2.590 2.312 2.581 8,629 +0.02(+0.68%)
Jun 11, 2002 2.564 2.564 2.564 2.564 115 +0.00(+0.00%)
Jun 10, 2002 2.564 2.564 2.564 2.564 115 -0.04(-1.67%)
Jun 07, 2002 2.520 2.607 2.442 2.607 4,832 -0.09(-3.23%)
Jun 06, 2002 2.694 2.694 2.694 2.694 0 +0.00(+0.00%)
Jun 05, 2002 2.694 2.694 2.694 2.694 2,876 +0.09(+3.33%)
May 31, 2002 2.694 2.694 2.607 2.607 230 +0.00(+0.00%)
May 28, 2002 2.616 2.720 2.607 2.607 3,567 -0.09(-3.23%)
May 27, 2002 2.659 2.694 2.651 2.694 3,451 +0.00(+0.00%)
May 24, 2002 2.659 2.694 2.651 2.694 3,451 -0.03(-0.96%)
May 23, 2002 2.677 2.720 2.677 2.720 12,427 +0.11(+4.33%)
May 22, 2002 2.572 2.633 2.346 2.607 34,059 +0.03(+1.04%)
May 21, 2002 2.712 2.712 2.564 2.580 5,408 -0.16(-5.75%)
May 20, 2002 2.738 2.738 2.738 2.738 0 +0.00(+0.00%)
May 17, 2002 2.764 2.764 2.738 2.738 805 -0.09(-3.08%)
May 16, 2002 2.868 2.868 2.868 2.824 1,150 +0.00(+0.00%)
May 15, 2002 1.121 1.121 1.121 2.824 575 +0.06(+2.20%)
May 14, 2002 2.694 2.764 2.694 2.764 690 +0.07(+2.58%)
May 13, 2002 2.824 2.824 2.694 2.694 2,301 -0.13(-4.62%)
May 10, 2002 2.824 2.824 2.824 2.824 575 +0.00(+0.00%)
May 09, 2002 2.868 2.868 2.824 2.824 1,725 -0.09(-2.98%)
May 08, 2002 2.738 2.911 2.312 2.911 32,448 +0.04(+1.52%)
May 07, 2002 2.868 2.868 2.868 2.868 690 +0.04(+1.54%)
May 06, 2002 2.790 2.824 2.694 2.824 4,142 -0.04(-1.52%)
May 03, 2002 2.868 2.885 2.868 2.868 1,841 -0.09(-2.94%)
May 02, 2002 2.955 3.042 2.955 2.955 1,841 -0.04(-1.45%)
May 01, 2002 2.964 2.998 2.964 2.998 575 -0.04(-1.43%)
Apr 30, 2002 3.042 3.042 2.824 3.042 8,629 +0.00(+0.00%)
Apr 29, 2002 3.050 3.085 3.007 3.042 4,832 -0.01(-0.28%)
Apr 26, 2002 3.042 3.050 3.042 3.050 3,221 -0.08(-2.50%)
Apr 25, 2002 3.042 3.130 3.042 3.129 920 +0.00(+0.00%)
Apr 24, 2002 3.172 3.172 3.129 3.129 1,841 +0.08(+2.56%)
Apr 23, 2002 3.068 3.068 3.050 3.050 3,797 -0.09(-2.77%)
Apr 22, 2002 3.224 3.224 3.137 3.137 230 +0.00(+0.00%)
Apr 19, 2002 3.345 3.345 3.137 3.137 1,725 -0.09(-2.70%)
Apr 18, 2002 3.224 3.224 3.224 3.224 0 +0.00(+0.00%)
Apr 17, 2002 3.224 3.224 3.224 3.224 690 -0.08(-2.37%)
Apr 16, 2002 3.059 3.302 3.059 3.302 5,638 +0.19(+6.15%)
Apr 15, 2002 3.120 3.120 3.111 3.111 1,265 +0.05(+1.70%)
Apr 12, 2002 3.216 3.216 3.059 3.059 5,983 -0.25(-7.61%)
Apr 11, 2002 3.259 3.311 3.259 3.311 2,301 +0.10(+2.97%)
Apr 10, 2002 3.259 3.302 3.216 3.216 3,221 +0.00(+0.00%)
Apr 09, 2002 3.302 3.381 3.129 3.216 9,320 -0.13(-3.90%)
Apr 08, 2002 3.346 3.346 3.346 3.346 0 +0.00(+0.00%)
Apr 05, 2002 3.346 3.346 3.260 3.346 2,186 +0.00(+0.00%)
Apr 04, 2002 3.346 3.433 3.346 3.346 3,912 +0.00(+0.00%)
Apr 03, 2002 3.216 3.433 3.216 3.346 7,249 +0.13(+4.05%)
Apr 02, 2002 3.216 3.259 3.050 3.216 17,489 -0.09(-2.63%)
Apr 01, 2002 3.224 3.302 3.224 3.302 805 +0.00(+0.00%)
Mar 29, 2002 3.259 3.302 3.189 3.302 5,868 +0.00(+0.00%)
Mar 28, 2002 3.259 3.302 3.189 3.302 5,868 +0.00(+0.00%)
Mar 27, 2002 3.381 3.389 3.302 3.302 5,868 -0.09(-2.56%)
Mar 26, 2002 3.346 3.433 3.302 3.389 14,038 +0.04(+1.30%)
Mar 25, 2002 3.346 3.389 3.346 3.346 7,939 -0.04(-1.28%)
Mar 22, 2002 3.346 3.389 3.216 3.389 28,651 +0.07(+2.09%)
Mar 21, 2002 3.389 3.389 3.302 3.320 17,835 -0.06(-1.80%)
Mar 20, 2002 3.424 3.424 3.198 3.381 20,136 +0.00(+0.00%)
Mar 19, 2002 3.233 3.389 3.233 3.381 26,119 +0.16(+4.85%)
Mar 18, 2002 3.224 3.224 3.224 3.224 575 +0.01(+0.27%)
Mar 15, 2002 3.085 3.233 3.085 3.216 4,832 +0.09(+2.78%)
Mar 14, 2002 3.042 3.207 3.042 3.129 1,380 -0.09(-2.70%)
Mar 13, 2002 3.216 3.216 2.972 3.216 7,479 -0.03(-0.80%)
Mar 12, 2002 3.116 3.242 3.116 3.242 27,155 +0.03(+0.81%)
Mar 11, 2002 3.259 3.346 3.120 3.216 41,423 +0.00(+0.00%)
Mar 08, 2002 3.259 3.259 3.077 3.216 5,408 +0.01(+0.27%)
Mar 07, 2002 3.129 3.207 3.129 3.207 2,991 +0.00(+0.00%)
Mar 06, 2002 3.233 3.259 3.111 3.207 15,418 -0.03(-0.81%)
Mar 05, 2002 2.903 3.233 2.903 3.233 45,335 +0.33(+11.38%)
Mar 04, 2002 2.824 2.903 2.824 2.903 24,393 +0.03(+1.21%)
Mar 01, 2002 2.868 2.920 2.868 2.868 11,736 +0.02(+0.61%)
Feb 28, 2002 2.894 2.894 2.851 2.851 15,533 -0.03(-1.20%)
Feb 27, 2002 2.911 2.911 2.885 2.885 4,487 -0.04(-1.48%)
Feb 26, 2002 2.885 2.929 2.885 2.929 1,495 -0.01(-0.30%)
Feb 25, 2002 2.859 2.937 2.859 2.937 17,489 +0.08(+2.74%)
Feb 22, 2002 2.859 2.868 2.859 2.859 11,506 +0.02(+0.61%)
Feb 21, 2002 2.868 2.868 2.807 2.842 12,887 -0.03(-0.91%)
Feb 20, 2002 2.842 2.868 2.807 2.868 9,435 +0.03(+1.23%)
Feb 19, 2002 2.842 2.842 2.833 2.833 9,895 +0.02(+0.62%)
Feb 18, 2002 2.851 2.868 2.816 2.816 9,665 +0.00(+0.00%)
Feb 15, 2002 2.851 2.868 2.816 2.816 9,665 -0.02(-0.61%)
Feb 14, 2002 2.781 2.833 2.781 2.833 1,610 +0.10(+3.49%)
Feb 13, 2002 2.738 2.833 2.738 2.738 3,797 +0.00(+0.00%)
Feb 12, 2002 2.738 2.738 2.738 2.738 1,150 -0.04(-1.56%)
Feb 11, 2002 2.816 2.824 2.712 2.781 6,213 -0.04(-1.54%)
Feb 08, 2002 2.781 2.824 2.712 2.824 3,682 +0.04(+1.56%)
Feb 07, 2002 2.738 2.781 2.712 2.781 2,761 +0.04(+1.59%)
Feb 06, 2002 2.772 2.859 2.738 2.738 1,841 +0.00(+0.00%)
Feb 05, 2002 2.738 2.772 2.738 2.738 5,753 +0.00(+0.00%)
Feb 04, 2002 2.911 2.946 2.738 2.738 17,259 -0.17(-5.97%)
Feb 01, 2002 2.903 2.911 2.824 2.911 1,035 -0.01(-0.30%)
Jan 31, 2002 2.842 2.946 2.824 2.920 19,446 +0.14(+5.00%)
Jan 30, 2002 2.720 2.824 2.720 2.781 15,763 +0.03(+0.95%)
Jan 29, 2002 2.816 2.816 2.746 2.755 20,826 -0.01(-0.31%)
Jan 28, 2002 2.755 2.833 2.755 2.764 27,385 +0.01(+0.32%)
Jan 25, 2002 2.738 2.859 2.712 2.755 38,546 -0.11(-3.94%)
Jan 24, 2002 2.868 2.868 2.781 2.868 10,010 -0.01(-0.30%)
Jan 23, 2002 2.990 3.042 2.877 2.877 35,095 -0.08(-2.65%)
Jan 22, 2002 2.877 2.955 2.877 2.955 15,994 +0.04(+1.49%)
Jan 21, 2002 2.972 2.972 2.911 2.911 16,914 +0.00(+0.00%)
Jan 18, 2002 2.972 2.972 2.911 2.911 16,914 -0.06(-2.05%)
Jan 17, 2002 2.998 2.998 2.907 2.972 249,232 -0.03(-0.87%)
Jan 16, 2002 2.803 3.024 2.781 2.998 67,428 +0.19(+6.81%)
Jan 15, 2002 2.712 2.824 2.712 2.807 34,289 -0.02(-0.62%)
Jan 14, 2002 2.955 2.972 2.625 2.824 31,412 -0.09(-2.98%)
Jan 11, 2002 2.824 2.946 2.798 2.911 12,772 +0.10(+3.39%)
Jan 10, 2002 2.746 2.824 2.746 2.816 10,240 -0.05(-1.82%)
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.