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, 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%)
Jun 01, 2006 7.335 7.639 7.335 7.404 39,812 -0.17(-2.18%)
May 31, 2006 7.717 7.796 7.431 7.570 65,974 -0.07(-0.91%)
May 30, 2006 7.578 7.909 7.222 7.639 110,630 +0.15(+1.97%)
May 26, 2006 6.701 7.613 6.527 7.491 110,159 +0.89(+13.42%)
May 25, 2006 6.283 6.770 6.179 6.605 51,827 +0.37(+5.85%)
May 24, 2006 6.674 6.674 5.962 6.240 212,864 -0.31(-4.77%)
May 23, 2006 6.961 7.187 6.395 6.553 249,091 -0.37(-5.28%)
May 22, 2006 6.979 7.231 6.605 6.918 114,817 +0.02(+0.25%)
May 19, 2006 7.995 7.995 6.648 6.900 314,993 -1.17(-14.53%)
May 18, 2006 8.247 8.421 7.909 8.074 60,111 -0.17(-2.11%)
May 17, 2006 8.473 8.482 8.004 8.247 34,832 -0.17(-2.06%)
May 16, 2006 8.539 8.673 8.204 8.421 22,670 -0.01(-0.10%)
May 15, 2006 8.265 8.691 8.082 8.430 40,562 +0.04(+0.52%)
May 12, 2006 8.143 8.595 7.700 8.387 128,818 +0.18(+2.22%)
May 11, 2006 8.691 8.943 8.134 8.204 65,343 -0.49(-5.60%)
May 10, 2006 9.090 9.090 8.586 8.691 58,157 -0.31(-3.47%)
May 09, 2006 9.247 9.447 8.691 9.004 85,506 +0.07(+0.78%)
May 08, 2006 8.969 9.057 8.717 8.934 48,137 +0.07(+0.78%)
May 05, 2006 9.125 9.342 8.691 8.865 88,949 -0.23(-2.49%)
May 04, 2006 9.673 9.777 8.986 9.090 80,086 -0.52(-5.42%)
May 03, 2006 9.386 9.794 9.125 9.612 151,406 +0.23(+2.41%)
May 02, 2006 8.013 9.647 7.995 9.386 360,248 +1.37(+17.14%)
May 01, 2006 8.387 8.517 7.674 8.013 339,089 -0.59(-6.87%)
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%)
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.