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 (%)
Apr 28, 2006 8.943 8.995 8.586 8.604 83,997 -0.38(-4.26%)
Apr 27, 2006 8.847 9.257 8.108 8.986 431,008 +0.22(+2.48%)
Apr 26, 2006 9.412 9.664 8.708 8.769 333,646 -0.71(-7.52%)
Apr 25, 2006 10.26 10.28 9.447 9.482 353,006 -0.86(-8.32%)
Apr 24, 2006 10.68 10.68 10.26 10.34 2,298,053 -0.30(-2.86%)
Apr 21, 2006 10.82 10.86 10.25 10.65 167,503 -0.17(-1.60%)
Apr 20, 2006 10.58 11.24 10.43 10.82 214,456 +0.29(+2.72%)
Apr 19, 2006 9.560 10.72 9.560 10.53 403,283 +1.07(+11.29%)
Apr 18, 2006 9.464 9.464 8.691 9.464 448,180 +0.17(+1.87%)
Apr 17, 2006 9.473 9.560 8.691 9.290 229,384 -0.10(-1.11%)
Apr 13, 2006 9.342 9.421 8.977 9.395 94,696 +0.42(+4.65%)
Apr 12, 2006 8.779 9.021 8.656 8.977 70,681 +0.20(+2.26%)
Apr 11, 2006 8.630 9.125 8.630 8.779 78,932 +0.21(+2.45%)
Apr 10, 2006 8.247 8.865 8.039 8.569 91,443 +0.62(+7.76%)
Apr 07, 2006 7.987 8.004 7.570 7.952 83,284 +0.03(+0.33%)
Apr 06, 2006 7.517 8.074 7.126 7.926 144,331 +0.37(+4.95%)
Apr 05, 2006 7.735 7.787 7.483 7.552 76,863 -0.25(-3.23%)
Apr 04, 2006 7.813 7.822 7.535 7.804 40,210 -0.01(-0.11%)
Apr 03, 2006 7.657 7.813 7.300 7.813 70,262 +0.19(+2.51%)
Mar 31, 2006 7.743 7.865 7.387 7.622 57,891 -0.12(-1.57%)
Mar 30, 2006 7.752 7.961 7.387 7.743 40,438 -0.05(-0.67%)
Mar 29, 2006 7.839 7.839 7.413 7.796 58,606 -0.07(-0.88%)
Mar 28, 2006 8.430 8.430 6.874 7.865 143,507 -0.33(-3.98%)
Mar 27, 2006 8.265 8.673 8.082 8.191 65,663 -0.11(-1.30%)
Mar 24, 2006 8.256 8.421 7.917 8.300 36,797 +0.22(+2.69%)
Mar 23, 2006 7.900 8.691 7.900 8.082 121,394 +0.18(+2.22%)
Mar 22, 2006 7.700 8.100 7.648 7.907 58,683 +0.16(+2.07%)
Mar 21, 2006 8.126 8.126 7.657 7.746 21,592 -0.30(-3.76%)
Mar 20, 2006 7.909 8.091 7.830 8.049 40,736 +0.11(+1.45%)
Mar 17, 2006 8.039 8.039 7.691 7.935 68,659 -0.08(-0.98%)
Mar 16, 2006 7.066 8.343 7.066 8.013 95,614 +0.94(+13.30%)
Mar 15, 2006 7.039 7.170 6.926 7.072 69,622 -0.14(-1.95%)
Mar 14, 2006 7.448 7.448 7.126 7.213 6,555 +0.04(+0.61%)
Mar 13, 2006 7.170 7.344 7.170 7.170 40,559 +0.06(+0.86%)
Mar 10, 2006 7.092 7.448 7.083 7.109 27,824 -0.11(-1.56%)
Mar 09, 2006 7.535 7.700 7.161 7.222 89,660 +0.05(+0.73%)
Mar 08, 2006 6.944 7.552 6.648 7.170 109,816 +0.35(+5.10%)
Mar 07, 2006 6.518 6.944 6.518 6.822 53,802 +0.30(+4.67%)
Mar 06, 2006 6.475 6.735 6.475 6.518 28,275 -0.26(-3.85%)
Mar 03, 2006 6.153 6.779 6.153 6.779 60,089 +0.22(+3.31%)
Mar 02, 2006 6.935 6.935 5.997 6.561 136,687 -0.25(-3.70%)
Mar 01, 2006 6.935 6.935 6.692 6.814 17,125 +0.04(+0.64%)
Feb 28, 2006 6.909 6.935 6.622 6.770 26,908 -0.14(-2.01%)
Feb 27, 2006 6.909 7.083 6.779 6.909 73,892 +0.15(+2.16%)
Feb 24, 2006 6.723 6.892 6.692 6.763 18,821 +0.07(+1.07%)
Feb 23, 2006 6.761 7.013 6.692 6.692 86,565 -0.04(-0.65%)
Feb 22, 2006 6.674 6.770 6.561 6.735 24,940 +0.13(+1.97%)
Feb 21, 2006 6.370 6.605 6.170 6.605 34,933 +0.38(+6.15%)
Feb 17, 2006 6.318 6.318 6.170 6.223 28,223 -0.10(-1.65%)
Feb 16, 2006 6.735 6.735 6.301 6.327 45,105 -0.14(-2.15%)
Feb 15, 2006 6.083 6.779 6.083 6.466 60,484 +0.33(+5.38%)
Feb 14, 2006 6.170 6.301 6.136 6.136 24,968 -0.07(-1.12%)
Feb 13, 2006 6.431 6.492 6.170 6.205 72,219 -0.17(-2.72%)
Feb 10, 2006 6.223 6.466 5.953 6.379 28,959 +0.12(+1.94%)
Feb 09, 2006 6.770 6.822 6.153 6.257 118,652 -0.41(-6.13%)
Feb 08, 2006 6.518 6.814 6.492 6.666 130,891 +0.23(+3.65%)
Feb 07, 2006 6.170 7.039 6.127 6.431 277,119 +0.23(+3.64%)
Feb 06, 2006 6.370 6.370 5.918 6.205 19,090 +0.10(+1.71%)
Feb 03, 2006 6.257 6.257 6.083 6.101 10,965 -0.10(-1.54%)
Feb 02, 2006 6.170 6.431 6.101 6.196 68,032 -0.03(-0.42%)
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.