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 (%)
Jul 31, 2008 5.084 5.501 4.936 5.206 76,137 +0.14(+2.74%)
Jul 30, 2008 5.136 5.380 4.936 5.067 28,835 +0.03(+0.69%)
Jul 29, 2008 5.032 5.310 5.032 5.032 52,270 -0.22(-4.14%)
Jul 28, 2008 5.510 5.545 5.214 5.249 42,685 -0.23(-4.28%)
Jul 25, 2008 5.345 5.606 5.345 5.484 40,385 +0.13(+2.44%)
Jul 24, 2008 5.362 5.432 5.240 5.353 120,173 -0.01(-0.16%)
Jul 23, 2008 5.032 5.397 5.015 5.362 146,779 +0.37(+7.30%)
Jul 22, 2008 4.763 5.032 4.702 4.997 42,043 +0.20(+4.17%)
Jul 21, 2008 4.650 4.858 4.571 4.797 43,169 +0.23(+4.94%)
Jul 18, 2008 4.667 4.667 4.458 4.571 23,732 -0.06(-1.31%)
Jul 17, 2008 4.641 4.728 4.476 4.632 36,602 +0.09(+1.91%)
Jul 16, 2008 4.415 4.597 4.258 4.545 79,711 +0.10(+2.35%)
Jul 15, 2008 4.424 4.519 4.267 4.441 126,959 -0.19(-4.13%)
Jul 14, 2008 4.736 4.745 4.476 4.632 36,394 -0.10(-2.20%)
Jul 11, 2008 4.875 5.067 4.719 4.736 40,617 -0.29(-5.71%)
Jul 10, 2008 5.162 5.162 4.867 5.023 60,481 -0.10(-2.03%)
Jul 09, 2008 4.658 5.258 4.658 5.128 61,945 +0.50(+10.90%)
Jul 08, 2008 4.623 4.693 4.510 4.623 52,262 -0.03(-0.75%)
Jul 07, 2008 4.910 5.041 4.650 4.658 33,099 -0.27(-5.47%)
Jul 04, 2008 5.058 5.136 4.823 4.928 28,706 +0.00(+0.00%)
Jul 03, 2008 5.058 5.136 4.823 4.928 28,706 -0.16(-3.08%)
Jul 02, 2008 4.980 5.154 4.980 5.084 53,065 +0.14(+2.81%)
Jul 01, 2008 5.128 5.128 4.780 4.945 109,127 -0.17(-3.40%)
Jun 30, 2008 4.658 5.119 4.615 5.119 91,432 +0.47(+10.09%)
Jun 27, 2008 4.545 4.650 4.345 4.650 85,626 +0.13(+2.88%)
Jun 26, 2008 4.780 4.919 4.519 4.519 165,234 -0.31(-6.47%)
Jun 25, 2008 4.780 4.928 4.763 4.832 91,458 +0.10(+2.21%)
Jun 24, 2008 4.884 4.884 4.658 4.728 186,441 -0.16(-3.20%)
Jun 23, 2008 5.206 5.214 4.754 4.884 165,317 -0.33(-6.33%)
Jun 20, 2008 5.388 5.406 5.101 5.214 133,320 -0.16(-2.91%)
Jun 19, 2008 5.475 5.510 5.345 5.371 49,704 -0.08(-1.44%)
Jun 18, 2008 5.449 5.571 5.432 5.449 70,176 +0.06(+1.13%)
Jun 17, 2008 5.423 5.545 5.293 5.388 70,432 +0.00(+0.00%)
Jun 16, 2008 5.388 5.466 5.293 5.388 106,282 +0.03(+0.65%)
Jun 13, 2008 5.336 5.406 5.284 5.353 31,519 +0.01(+0.16%)
Jun 12, 2008 5.338 5.710 5.301 5.345 468,662 +0.03(+0.49%)
Jun 11, 2008 5.449 5.449 5.301 5.319 31,643 -0.10(-1.77%)
Jun 10, 2008 5.414 5.458 5.397 5.414 56,367 +0.00(+0.00%)
Jun 09, 2008 5.458 5.458 5.380 5.414 46,883 -0.02(-0.32%)
Jun 06, 2008 5.493 5.562 5.414 5.432 102,562 -0.11(-2.04%)
Jun 05, 2008 5.588 5.588 5.388 5.545 228,398 +0.07(+1.27%)
Jun 04, 2008 5.562 5.640 5.345 5.475 64,279 -0.07(-1.25%)
Jun 03, 2008 5.475 5.718 5.449 5.545 87,586 +0.10(+1.92%)
Jun 02, 2008 5.658 5.988 5.388 5.440 136,833 -0.08(-1.42%)
May 30, 2008 5.971 6.031 5.519 5.519 172,428 -0.46(-7.77%)
May 29, 2008 6.040 6.144 5.953 5.984 93,976 -0.08(-1.36%)
May 28, 2008 6.170 6.249 6.047 6.066 103,228 -0.07(-1.13%)
May 27, 2008 6.110 6.196 6.083 6.136 73,117 +0.06(+1.00%)
May 26, 2008 6.301 6.344 6.040 6.075 75,912 +0.00(+0.00%)
May 23, 2008 6.301 6.344 6.040 6.075 75,912 -0.17(-2.78%)
May 22, 2008 6.370 6.388 6.231 6.249 85,629 +0.00(+0.00%)
May 21, 2008 6.353 6.527 6.190 6.249 69,570 -0.13(-2.04%)
May 20, 2008 6.344 6.544 6.144 6.379 113,738 +0.07(+1.10%)
May 19, 2008 6.648 6.648 6.231 6.309 148,285 -0.30(-4.47%)
May 16, 2008 6.614 6.770 6.483 6.605 231,653 +0.10(+1.47%)
May 15, 2008 6.501 6.640 6.414 6.509 60,862 -0.01(-0.13%)
May 14, 2008 6.831 6.892 6.449 6.518 126,513 -0.27(-3.97%)
May 13, 2008 6.570 6.893 6.570 6.787 58,426 +0.24(+3.72%)
May 12, 2008 6.553 6.900 6.388 6.544 128,761 +0.03(+0.53%)
May 09, 2008 6.492 6.953 6.431 6.509 202,062 +0.08(+1.22%)
May 08, 2008 7.092 7.092 6.318 6.431 490,314 -1.28(-16.57%)
May 07, 2008 7.769 7.961 7.691 7.709 102,690 -0.11(-1.44%)
May 06, 2008 8.108 8.108 7.544 7.822 50,644 -0.01(-0.11%)
May 05, 2008 7.291 8.030 7.275 7.830 114,676 +0.47(+6.38%)
May 02, 2008 7.639 7.639 7.187 7.361 38,002 -0.10(-1.28%)
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.