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 )

N/A 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, 2009 2.750 3.000 2.750 2.960 12,312 -0.04(-1.33%)
Mar 30, 2009 3.100 3.100 2.950 3.000 10,605 -0.24(-7.41%)
Mar 26, 2009 3.110 3.250 3.110 3.240 17,779 +0.22(+7.28%)
Mar 25, 2009 3.170 3.220 2.990 3.020 10,609 -0.05(-1.63%)
Mar 24, 2009 3.060 3.140 3.000 3.070 40,455 +0.08(+2.68%)
Mar 23, 2009 2.950 3.010 2.600 2.990 54,350 +0.31(+11.57%)
Mar 20, 2009 2.850 2.880 2.600 2.680 24,644 -0.15(-5.30%)
Mar 19, 2009 2.680 2.830 2.570 2.830 35,977 +0.15(+5.60%)
Mar 18, 2009 2.680 2.750 2.630 2.680 40,627 -0.02(-0.74%)
Mar 17, 2009 2.560 2.700 2.550 2.700 19,400 +0.10(+3.85%)
Mar 16, 2009 2.660 2.680 2.550 2.600 30,632 +0.10(+4.00%)
Mar 13, 2009 2.400 2.690 2.400 2.500 23,067 +0.11(+4.60%)
Mar 12, 2009 2.360 2.490 2.230 2.390 59,533 +0.27(+12.74%)
Mar 11, 2009 2.040 2.120 2.010 2.120 66,603 +0.01(+0.47%)
Mar 10, 2009 2.000 2.140 2.000 2.110 11,499 +0.19(+9.90%)
Mar 09, 2009 1.910 1.970 1.900 1.920 48,030 +0.06(+3.23%)
Mar 06, 2009 1.950 1.970 1.800 1.860 38,258 -0.04(-2.11%)
Mar 05, 2009 2.150 2.150 1.900 1.900 34,003 -0.25(-11.63%)
Mar 04, 2009 1.870 2.190 1.870 2.150 35,591 +0.04(+1.90%)
Mar 02, 2009 2.300 2.300 2.020 2.110 31,362 -0.22(-9.44%)
Feb 27, 2009 2.300 2.330 2.160 2.330 19,323 -0.03(-1.27%)
Feb 26, 2009 2.480 2.560 2.350 2.360 30,605 -0.03(-1.26%)
Feb 25, 2009 2.070 2.400 2.000 2.390 46,981 +0.09(+3.91%)
Feb 24, 2009 2.150 2.300 2.050 2.300 42,027 +0.12(+5.50%)
Feb 23, 2009 2.070 2.390 2.010 2.180 41,187 +0.17(+8.46%)
Feb 20, 2009 2.310 2.370 1.918 2.010 53,165 -0.30(-12.99%)
Feb 19, 2009 2.720 2.850 2.300 2.310 34,323 -0.41(-15.07%)
Feb 18, 2009 2.790 2.790 2.510 2.720 19,786 +0.02(+0.74%)
Feb 17, 2009 2.780 2.850 2.700 2.700 9,983 -0.15(-5.26%)
Feb 13, 2009 2.630 2.940 2.630 2.850 36,365 +0.25(+9.45%)
Feb 12, 2009 2.400 2.640 2.390 2.604 26,315 +0.09(+3.75%)
Feb 11, 2009 2.850 2.850 2.500 2.510 4,475 -0.15(-5.64%)
Feb 10, 2009 2.710 2.940 2.650 2.660 13,778 -0.12(-4.32%)
Feb 09, 2009 2.570 2.780 2.558 2.780 19,943 +0.22(+8.59%)
Feb 06, 2009 2.500 2.590 2.410 2.560 20,660 +0.07(+2.81%)
Feb 05, 2009 2.480 2.530 2.350 2.490 4,925 -0.01(-0.40%)
Feb 04, 2009 2.550 2.572 2.480 2.500 23,672 -0.01(-0.40%)
Feb 03, 2009 2.500 2.530 2.340 2.510 25,550 +0.07(+2.87%)
Feb 02, 2009 2.240 2.450 2.190 2.440 28,620 +0.09(+3.83%)
Jan 30, 2009 2.270 2.387 2.270 2.350 18,016 +0.02(+0.86%)
Jan 29, 2009 2.300 2.360 2.260 2.330 26,440 -0.07(-2.92%)
Jan 28, 2009 2.350 2.470 2.305 2.400 32,978 +0.03(+1.27%)
Jan 27, 2009 2.270 2.380 2.210 2.370 49,400 +0.05(+2.16%)
Jan 26, 2009 2.240 2.320 2.230 2.320 51,147 +0.06(+2.65%)
Jan 23, 2009 2.210 2.340 2.200 2.260 30,100 -0.04(-1.74%)
Jan 22, 2009 2.480 2.480 2.270 2.300 14,900 -0.30(-11.54%)
Jan 21, 2009 2.400 2.600 2.340 2.600 39,205 +0.15(+6.12%)
Jan 20, 2009 2.420 2.590 2.220 2.450 30,854 -0.06(-2.39%)
Jan 16, 2009 2.540 2.540 2.477 2.510 1,502 -0.07(-2.71%)
Jan 15, 2009 2.400 2.580 2.400 2.580 16,486 +0.20(+8.40%)
Jan 14, 2009 2.600 2.660 2.270 2.380 30,591 -0.22(-8.46%)
Jan 13, 2009 2.580 2.750 2.580 2.600 27,621 -0.12(-4.41%)
Jan 12, 2009 2.850 2.870 2.600 2.720 17,880 -0.12(-4.23%)
Jan 09, 2009 2.970 2.990 2.800 2.840 18,960 -0.01(-0.35%)
Jan 08, 2009 2.450 2.850 2.450 2.850 41,259 +0.35(+14.00%)
Jan 07, 2009 2.900 2.970 2.500 2.500 80,125 -0.42(-14.38%)
Jan 06, 2009 2.630 2.940 2.630 2.920 42,552 +0.25(+9.36%)
Jan 05, 2009 2.500 2.680 2.500 2.670 21,506 +0.12(+4.71%)
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.