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 30, 2004 1.538 1.559 1.538 1.559 3,451 -0.05(-3.03%)
Jun 29, 2004 1.538 1.608 1.538 1.608 690 +0.03(+2.21%)
Jun 28, 2004 1.495 1.686 1.495 1.573 24,278 +0.03(+2.26%)
Jun 25, 2004 1.503 1.651 1.503 1.538 14,153 +0.00(+0.00%)
Jun 24, 2004 1.616 1.616 1.408 1.538 65,702 +0.12(+8.59%)
Jun 23, 2004 1.356 1.521 1.356 1.417 28,651 +0.07(+5.16%)
Jun 22, 2004 1.347 1.347 1.347 1.347 10,355 +0.02(+1.31%)
Jun 21, 2004 1.304 1.330 1.304 1.330 16,339 +0.03(+2.00%)
Jun 18, 2004 1.304 1.304 1.304 1.304 4,602 +0.00(+0.00%)
Jun 17, 2004 1.312 1.312 1.304 1.304 77,093 +0.00(+0.00%)
Jun 16, 2004 1.304 1.304 1.304 1.304 575 +0.00(+0.00%)
Jun 15, 2004 1.304 1.304 1.304 1.304 575 +0.00(+0.00%)
Jun 14, 2004 1.391 1.391 1.304 1.304 3,106 -0.01(-0.66%)
Jun 10, 2004 1.310 1.312 1.304 1.312 2,416 -0.08(-5.63%)
Jun 09, 2004 1.391 1.391 1.391 1.391 690 +0.00(+0.00%)
Jun 08, 2004 1.356 1.391 1.304 1.391 15,879 +0.01(+0.63%)
Jun 07, 2004 1.347 1.538 1.347 1.382 18,410 -0.01(-0.62%)
Jun 04, 2004 1.391 1.443 1.347 1.391 2,416 -0.04(-3.03%)
Jun 03, 2004 1.349 1.434 1.321 1.434 920 +0.09(+6.45%)
Jun 02, 2004 1.384 1.384 1.347 1.347 6,673 -0.07(-4.91%)
Jun 01, 2004 1.375 1.443 1.375 1.417 3,567 +0.04(+3.10%)
May 28, 2004 1.374 1.374 1.374 1.374 230 -0.08(-5.33%)
May 27, 2004 1.417 1.451 1.391 1.451 4,947 +0.10(+7.05%)
May 26, 2004 1.390 1.391 1.356 1.356 1,380 -0.03(-1.89%)
May 25, 2004 1.399 1.399 1.382 1.382 460 -0.01(-0.62%)
May 24, 2004 1.347 1.443 1.347 1.391 12,772 +0.03(+2.56%)
May 21, 2004 1.356 1.356 1.356 1.356 1,725 +0.00(+0.00%)
May 20, 2004 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
May 19, 2004 1.356 1.356 1.356 1.356 345 -0.03(-2.50%)
May 18, 2004 1.382 1.434 1.312 1.391 19,676 -0.04(-3.03%)
May 17, 2004 1.521 1.521 1.364 1.434 20,366 +0.05(+3.77%)
May 14, 2004 1.669 1.669 1.356 1.382 12,657 +0.03(+2.58%)
May 13, 2004 1.356 1.391 1.347 1.347 3,336 -0.10(-7.02%)
May 12, 2004 1.449 1.449 1.449 1.449 0 +0.00(+0.00%)
May 11, 2004 1.443 1.449 1.443 1.449 4,947 +0.01(+0.42%)
May 10, 2004 1.443 1.443 1.443 1.443 0 +0.00(+0.00%)
May 07, 2004 1.469 1.469 1.434 1.443 1,725 +0.00(+0.00%)
May 06, 2004 1.503 1.503 1.399 1.443 8,744 -0.03(-1.72%)
May 05, 2004 1.468 1.468 1.468 1.468 0 +0.00(+0.00%)
May 04, 2004 1.347 1.521 1.347 1.468 13,807 +0.05(+3.62%)
May 03, 2004 1.651 1.651 1.364 1.417 5,868 +0.07(+5.16%)
Apr 30, 2004 1.364 1.403 1.304 1.347 6,213 -0.20(-12.92%)
Apr 29, 2004 1.530 1.547 1.472 1.547 1,495 +0.03(+1.71%)
Apr 28, 2004 1.521 1.521 1.521 1.521 920 +0.14(+10.06%)
Apr 27, 2004 1.486 1.486 1.382 1.382 6,558 -0.09(-5.92%)
Apr 26, 2004 1.521 1.651 1.425 1.469 10,470 +0.04(+3.05%)
Apr 23, 2004 1.417 1.469 1.417 1.425 34,519 +0.01(+0.61%)
Apr 22, 2004 1.469 1.469 1.417 1.417 2,531 -0.02(-1.21%)
Apr 21, 2004 1.443 1.443 1.434 1.434 345 -0.08(-5.17%)
Apr 20, 2004 1.408 1.608 1.408 1.512 13,922 +0.16(+11.54%)
Apr 19, 2004 1.321 1.356 1.321 1.356 1,265 -0.16(-10.34%)
Apr 16, 2004 1.669 1.669 1.512 1.512 4,372 +0.13(+9.50%)
Apr 15, 2004 1.521 1.530 1.304 1.381 85,493 -0.11(-7.62%)
Apr 14, 2004 1.495 1.495 1.495 1.495 460 +0.00(+0.00%)
Apr 13, 2004 1.547 1.608 1.495 1.495 2,186 -0.01(-0.58%)
Apr 12, 2004 1.503 1.503 1.503 1.503 0 +0.00(+0.00%)
Apr 08, 2004 1.503 1.503 1.503 1.503 460 +0.01(+0.58%)
Apr 07, 2004 1.495 1.495 1.495 1.495 690 +0.00(+0.00%)
Apr 06, 2004 1.512 1.512 1.495 1.495 2,991 -0.02(-1.15%)
Apr 05, 2004 1.512 1.512 1.512 1.512 115 -0.01(-0.57%)
Apr 02, 2004 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
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.