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 (%)
Mar 31, 2003 1.599 1.599 1.599 1.599 0 +0.00(+0.00%)
Mar 28, 2003 1.599 1.599 1.599 1.599 0 +0.00(+0.00%)
Mar 27, 2003 1.686 1.686 1.599 1.599 230 -0.10(-5.64%)
Mar 26, 2003 1.512 1.695 1.512 1.695 1,956 +0.21(+14.04%)
Mar 25, 2003 1.486 1.486 1.486 1.486 0 +0.00(+0.00%)
Mar 24, 2003 1.486 1.486 1.486 1.486 345 +0.05(+3.64%)
Mar 21, 2003 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Mar 20, 2003 1.434 1.434 1.434 1.434 345 +0.00(+0.00%)
Mar 19, 2003 1.434 1.434 1.434 1.434 3,567 +0.00(+0.00%)
Mar 18, 2003 1.434 1.434 1.434 1.434 57,532 -0.05(-3.51%)
Mar 17, 2003 1.486 1.486 1.486 1.486 23,013 -0.01(-0.58%)
Mar 14, 2003 1.434 1.495 1.434 1.495 3,682 +0.05(+3.61%)
Mar 13, 2003 1.495 1.495 1.443 1.443 6,098 -0.03(-2.35%)
Mar 12, 2003 1.495 1.495 1.477 1.477 1,841 +0.00(+0.00%)
Mar 11, 2003 1.503 1.538 1.477 1.477 1,610 -0.03(-1.73%)
Mar 10, 2003 1.503 1.503 1.503 1.503 115 -0.02(-1.14%)
Mar 07, 2003 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
Mar 06, 2003 1.521 1.521 1.521 1.521 1,495 +0.01(+0.57%)
Mar 05, 2003 1.512 1.512 1.512 1.512 1,150 +0.03(+2.35%)
Mar 04, 2003 1.477 1.477 1.477 1.477 0 +0.00(+0.00%)
Mar 03, 2003 1.477 1.477 1.477 1.477 115 +0.00(+0.00%)
Feb 28, 2003 1.477 1.477 1.477 1.477 0 +0.00(+0.00%)
Feb 27, 2003 1.477 1.477 1.477 1.477 345 -0.01(-0.58%)
Feb 26, 2003 1.477 1.486 1.477 1.486 230 +0.01(+0.59%)
Feb 25, 2003 1.582 1.582 1.477 1.477 12,772 -0.09(-5.56%)
Feb 24, 2003 1.564 1.564 1.564 1.564 0 +0.00(+0.00%)
Feb 21, 2003 1.564 1.564 1.564 1.564 0 +0.00(+0.00%)
Feb 20, 2003 1.564 1.564 1.564 1.564 0 +0.00(+0.00%)
Feb 19, 2003 1.625 1.625 1.564 1.564 1,610 +0.00(+0.00%)
Feb 18, 2003 1.608 1.634 1.564 1.564 4,947 -0.04(-2.70%)
Feb 14, 2003 1.616 1.616 1.608 1.608 9,090 -0.02(-1.07%)
Feb 13, 2003 1.625 1.625 1.625 1.625 0 +0.00(+0.00%)
Feb 12, 2003 1.625 1.625 1.625 1.625 0 +0.00(+0.00%)
Feb 11, 2003 1.660 1.686 1.625 1.625 3,797 -0.02(-1.06%)
Feb 10, 2003 1.651 1.651 1.643 1.643 805 -0.01(-0.53%)
Feb 07, 2003 1.651 1.651 1.651 1.651 690 +0.00(+0.00%)
Feb 06, 2003 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Feb 05, 2003 1.651 1.651 1.643 1.651 5,177 +0.00(+0.00%)
Feb 04, 2003 1.651 1.651 1.651 1.651 575 +0.01(+0.53%)
Jan 31, 2003 1.660 1.660 1.643 1.643 1,610 -0.03(-2.07%)
Jan 30, 2003 1.677 1.677 1.677 1.677 0 +0.00(+0.00%)
Jan 29, 2003 1.651 1.677 1.643 1.677 9,780 +0.06(+3.76%)
Jan 28, 2003 1.625 1.625 1.616 1.616 230 -0.03(-2.11%)
Jan 27, 2003 1.651 1.651 1.651 1.651 115 +0.03(+2.15%)
Jan 23, 2003 1.669 1.669 1.616 1.616 1,495 -0.04(-2.62%)
Jan 22, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 21, 2003 1.660 1.660 1.660 1.660 345 +0.00(+0.00%)
Jan 17, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jan 16, 2003 1.660 1.660 1.660 1.660 115 +0.01(+0.53%)
Jan 15, 2003 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Jan 14, 2003 1.651 1.651 1.643 1.651 1,380 +0.02(+1.06%)
Jan 13, 2003 1.625 1.643 1.608 1.634 5,523 +0.02(+1.08%)
Jan 10, 2003 1.616 1.616 1.616 1.616 1,265 +0.00(+0.00%)
Jan 09, 2003 1.616 1.616 1.616 1.616 115 +0.01(+0.54%)
Jan 08, 2003 1.634 1.669 1.608 1.608 6,558 -0.06(-3.65%)
Jan 07, 2003 1.669 1.669 1.669 1.669 115 +0.00(+0.00%)
Jan 02, 2003 1.677 1.677 1.669 1.669 1,265 +0.06(+3.78%)
Dec 31, 2002 1.625 1.625 1.608 1.608 2,991 +0.00(+0.00%)
Dec 30, 2002 1.625 1.625 1.608 1.608 1,265 -0.03(-1.60%)
Dec 27, 2002 1.634 1.634 1.634 1.634 920 +0.02(+1.08%)
Dec 26, 2002 1.616 1.616 1.616 1.616 0 +0.00(+0.00%)
Dec 24, 2002 1.625 1.625 1.616 1.616 1,841 +0.01(+0.54%)
Dec 23, 2002 1.616 1.616 1.608 1.608 4,832 -0.02(-1.07%)
Dec 20, 2002 1.643 1.643 1.616 1.625 1,150 -0.03(-1.58%)
Dec 19, 2002 1.651 1.651 1.651 1.651 2,531 -0.01(-0.47%)
Dec 18, 2002 1.659 1.659 1.659 1.659 0 +0.00(+0.00%)
Dec 17, 2002 1.651 1.659 1.651 1.659 6,098 +0.01(+0.47%)
Dec 16, 2002 1.703 1.703 1.651 1.651 8,744 -0.04(-2.56%)
Dec 13, 2002 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Dec 12, 2002 1.703 1.703 1.695 1.695 2,301 +0.00(+0.00%)
Dec 11, 2002 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Dec 10, 2002 1.721 1.721 1.695 1.695 1,265 -0.11(-6.25%)
Dec 09, 2002 1.808 1.808 1.808 1.808 0 +0.00(+0.00%)
Dec 06, 2002 1.782 1.860 1.782 1.808 920 +0.10(+5.58%)
Dec 05, 2002 1.712 1.712 1.712 1.712 0 +0.00(+0.00%)
Dec 04, 2002 1.712 1.712 1.712 1.712 115 -0.01(-0.51%)
Dec 03, 2002 1.721 1.721 1.721 1.721 1,035 +0.00(+0.00%)
Dec 02, 2002 1.721 1.721 1.721 1.721 6,213 +0.00(+0.00%)
Nov 29, 2002 1.738 1.756 1.721 1.721 5,753 -0.03(-1.49%)
Nov 27, 2002 1.747 1.747 1.747 1.747 4,602 +0.00(+0.00%)
Nov 26, 2002 1.747 1.747 1.747 1.747 4,027 -0.01(-0.50%)
Nov 25, 2002 1.747 1.756 1.747 1.756 5,062 +0.01(+0.50%)
Nov 22, 2002 1.782 1.799 1.747 1.747 4,602 +0.03(+1.52%)
Nov 21, 2002 1.721 1.721 1.721 1.721 230 -0.06(-3.41%)
Nov 20, 2002 1.782 1.782 1.782 1.782 1,150 +0.05(+3.01%)
Nov 19, 2002 1.738 1.738 1.729 1.729 3,797 -0.01(-0.50%)
Nov 18, 2002 1.747 1.747 1.738 1.738 5,753 +0.00(+0.00%)
Nov 15, 2002 1.729 1.738 1.729 1.738 1,380 +0.02(+1.01%)
Nov 14, 2002 1.738 1.738 1.721 1.721 5,293 -0.02(-1.00%)
Nov 13, 2002 1.747 1.747 1.738 1.738 6,443 -0.06(-3.38%)
Nov 12, 2002 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Nov 11, 2002 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Nov 08, 2002 1.790 1.799 1.790 1.799 3,797 +0.10(+5.61%)
Nov 07, 2002 1.703 1.703 1.703 1.703 0 +0.00(+0.00%)
Nov 06, 2002 1.703 1.703 1.703 1.703 1,150 -0.00(-0.05%)
Nov 05, 2002 1.751 1.751 1.695 1.704 6,443 -0.09(-5.27%)
Nov 04, 2002 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Nov 01, 2002 1.747 1.799 1.747 1.799 1,380 +0.09(+5.08%)
Oct 31, 2002 1.747 1.747 1.660 1.712 13,462 -0.09(-4.83%)
Oct 30, 2002 1.564 1.902 1.521 1.799 99,761 +0.15(+8.95%)
Oct 29, 2002 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Oct 28, 2002 1.564 1.651 1.564 1.651 18,640 +0.04(+2.70%)
Oct 25, 2002 1.608 1.608 1.608 1.608 5,177 +0.00(+0.00%)
Oct 24, 2002 1.677 1.677 1.608 1.608 4,602 -0.07(-4.14%)
Oct 23, 2002 1.677 1.677 1.677 1.677 0 +0.00(+0.00%)
Oct 22, 2002 1.677 1.677 1.677 1.677 1,725 -0.00(-0.05%)
Oct 21, 2002 1.677 1.678 1.677 1.678 4,832 -0.03(-1.48%)
Oct 18, 2002 1.703 1.703 1.703 1.703 0 +0.00(+0.00%)
Oct 17, 2002 1.703 1.703 1.703 1.703 0 +0.00(+0.00%)
Oct 16, 2002 1.703 1.703 1.703 1.703 575 +0.00(+0.00%)
Oct 15, 2002 1.703 1.703 1.703 1.703 0 +0.00(+0.00%)
Oct 14, 2002 1.764 1.764 1.703 1.703 3,451 -0.05(-2.97%)
Oct 11, 2002 1.756 1.756 1.756 1.756 2,531 +0.00(+0.00%)
Oct 10, 2002 1.764 1.799 1.738 1.756 8,975 +0.02(+1.00%)
Oct 09, 2002 1.738 1.738 1.738 1.738 1,150 +0.00(+0.00%)
Oct 08, 2002 1.747 1.747 1.738 1.738 4,487 +0.05(+3.09%)
Oct 07, 2002 1.686 1.686 1.686 1.686 230 -0.17(-9.35%)
Oct 04, 2002 1.860 1.860 1.860 1.860 2,071 +0.24(+15.05%)
Oct 03, 2002 1.651 1.738 1.616 1.616 3,106 +0.04(+2.76%)
Oct 02, 2002 1.573 1.573 1.573 1.573 0 +0.00(+0.00%)
Oct 01, 2002 1.573 1.573 1.573 1.573 0 +0.00(+0.00%)
Sep 30, 2002 1.573 1.573 1.573 1.573 115 -0.04(-2.69%)
Sep 27, 2002 1.625 1.625 1.616 1.616 6,788 -0.01(-0.53%)
Sep 26, 2002 1.625 1.625 1.625 1.625 115 -0.01(-0.53%)
Sep 25, 2002 1.643 1.643 1.634 1.634 7,134 -0.01(-0.53%)
Sep 24, 2002 1.651 1.651 1.643 1.643 1,725 +0.00(+0.00%)
Sep 23, 2002 1.643 1.643 1.643 1.643 0 +0.00(+0.00%)
Sep 20, 2002 1.643 1.643 1.643 1.643 0 +0.00(+0.00%)
Sep 19, 2002 1.643 1.643 1.643 1.643 1,725 +0.02(+1.07%)
Sep 18, 2002 1.625 1.625 1.625 1.625 0 +0.00(+0.00%)
Sep 17, 2002 1.625 1.625 1.625 1.625 460 -0.10(-6.03%)
Sep 16, 2002 1.721 1.729 1.721 1.729 460 +0.17(+10.56%)
Sep 13, 2002 1.582 1.582 1.564 1.564 2,301 -0.04(-2.70%)
Sep 12, 2002 1.608 1.608 1.608 1.608 5,177 -0.04(-2.63%)
Sep 11, 2002 1.660 1.660 1.651 1.651 1,956 -0.25(-13.24%)
Sep 10, 2002 1.903 1.903 1.903 1.903 2,876 +0.34(+21.67%)
Sep 09, 2002 1.573 1.573 1.564 1.564 11,506 -0.35(-18.18%)
Sep 06, 2002 1.912 1.912 1.912 1.912 0 +0.00(+0.00%)
Sep 05, 2002 1.912 1.912 1.912 1.912 0 +0.00(+0.00%)
Sep 04, 2002 1.912 1.912 1.912 1.912 0 +0.00(+0.00%)
Sep 03, 2002 1.912 1.912 1.912 1.912 0 +0.00(+0.00%)
Aug 30, 2002 1.564 1.912 1.538 1.912 7,508 +0.34(+21.55%)
Aug 29, 2002 1.573 1.573 1.573 1.573 0 +0.00(+0.00%)
Aug 28, 2002 1.573 1.573 1.573 1.573 1,725 +0.00(+0.00%)
Aug 27, 2002 1.573 1.573 1.573 1.573 115 +0.00(+0.00%)
Aug 26, 2002 1.582 1.582 1.573 1.573 2,301 -0.01(-0.60%)
Aug 23, 2002 1.583 1.583 1.583 1.583 0 +0.00(+0.00%)
Aug 22, 2002 1.582 1.583 1.582 1.583 1,265 +0.01(+0.61%)
Aug 21, 2002 1.573 1.573 1.573 1.573 2,761 -0.01(-0.55%)
Aug 20, 2002 1.582 1.582 1.582 1.582 258 -0.11(-6.67%)
Aug 16, 2002 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Aug 15, 2002 1.669 1.695 1.669 1.695 2,416 +0.03(+1.56%)
Aug 14, 2002 1.677 1.677 1.669 1.669 690 -0.07(-4.00%)
Aug 13, 2002 1.738 1.738 1.738 1.738 115 +0.08(+4.71%)
Aug 12, 2002 1.669 1.669 1.660 1.660 3,221 -0.12(-6.87%)
Aug 07, 2002 1.825 1.869 1.782 1.782 3,106 -0.08(-4.16%)
Aug 06, 2002 1.860 1.860 1.860 1.860 690 +0.10(+5.94%)
Aug 05, 2002 1.756 1.756 1.756 1.756 0 +0.00(+0.00%)
Aug 02, 2002 1.825 1.825 1.756 1.756 1,725 -0.07(-3.81%)
Aug 01, 2002 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Jul 31, 2002 1.825 1.825 1.825 1.825 2,876 +0.00(+0.00%)
Jul 30, 2002 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Jul 29, 2002 1.790 1.825 1.695 1.825 7,594 +0.04(+2.44%)
Jul 26, 2002 1.782 1.782 1.782 1.782 4,602 -0.09(-4.65%)
Jul 25, 2002 1.869 1.869 1.869 1.869 0 +0.00(+0.00%)
Jul 24, 2002 1.869 1.869 1.869 1.869 1,150 +0.08(+4.37%)
Jul 23, 2002 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Jul 22, 2002 1.790 1.790 1.790 1.790 1,150 -0.01(-0.48%)
Jul 19, 2002 1.799 1.799 1.799 1.799 0 -0.07(-3.72%)
Jul 17, 2002 1.790 1.912 1.790 1.869 10,586 +0.11(+6.44%)
Jul 12, 2002 1.756 1.756 1.756 1.756 920 +0.00(+0.00%)
Jul 11, 2002 1.782 1.782 1.747 1.756 5,293 -0.03(-1.94%)
Jul 10, 2002 1.790 1.790 1.790 1.790 345 -0.03(-1.91%)
Jul 09, 2002 1.825 1.825 1.825 1.825 8,975 -0.13(-6.67%)
Jul 08, 2002 1.955 1.955 1.955 1.955 0 +0.00(+0.00%)
Jul 05, 2002 1.826 1.955 1.826 1.955 2,531 -0.04(-2.17%)
Jul 04, 2002 2.008 2.008 1.825 1.999 24,048 +0.00(+0.00%)
Jul 03, 2002 2.008 2.008 1.825 1.999 24,048 -0.04(-2.13%)
Jul 02, 2002 2.086 2.086 2.042 2.042 4,947 -0.04(-2.08%)
Jul 01, 2002 2.086 2.086 2.086 2.086 575 +0.00(+0.00%)
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%)
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.