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 (%)
Oct 29, 2010 4.789 4.936 4.597 4.754 16,760 -0.08(-1.62%)
Oct 28, 2010 4.945 4.945 4.597 4.832 37,726 -0.08(-1.59%)
Oct 27, 2010 4.980 4.980 4.884 4.910 5,868 -0.14(-2.75%)
Oct 25, 2010 4.902 5.110 4.832 5.049 42,118 +0.15(+3.01%)
Oct 22, 2010 4.954 4.954 4.797 4.902 47,592 +0.00(+0.00%)
Oct 21, 2010 5.119 5.119 4.823 4.902 32,120 -0.21(-4.08%)
Oct 20, 2010 4.988 5.248 4.954 5.110 11,740 +0.12(+2.44%)
Oct 19, 2010 4.789 5.006 4.789 4.988 13,688 +0.07(+1.41%)
Oct 18, 2010 5.067 5.096 4.884 4.919 48,825 -0.17(-3.41%)
Oct 15, 2010 5.110 5.154 5.084 5.093 8,018 -0.05(-1.01%)
Oct 14, 2010 5.188 5.240 5.119 5.145 9,136 -0.08(-1.50%)
Oct 13, 2010 5.162 5.345 5.162 5.223 19,172 +0.03(+0.67%)
Oct 12, 2010 5.240 5.257 5.114 5.188 5,748 -0.07(-1.32%)
Oct 11, 2010 5.225 5.267 5.180 5.258 13,272 +0.03(+0.67%)
Oct 08, 2010 5.414 5.475 5.214 5.223 32,545 -0.23(-4.30%)
Oct 07, 2010 5.397 5.475 5.380 5.458 25,567 +0.08(+1.45%)
Oct 06, 2010 5.162 5.475 5.162 5.380 75,522 +0.23(+4.56%)
Oct 05, 2010 5.101 5.214 5.075 5.145 10,603 +0.10(+2.07%)
Oct 04, 2010 5.154 5.214 5.041 5.041 25,105 -0.15(-2.85%)
Oct 01, 2010 5.197 5.214 5.110 5.188 20,955 +0.00(+0.00%)
Sep 30, 2010 4.928 5.205 4.919 5.188 18,755 +0.03(+0.67%)
Sep 29, 2010 5.097 5.171 5.097 5.154 2,721 -0.03(-0.67%)
Sep 28, 2010 5.206 5.206 5.084 5.188 14,047 -0.03(-0.50%)
Sep 27, 2010 5.197 5.214 5.067 5.214 39,171 +0.00(+0.00%)
Sep 24, 2010 5.214 5.214 5.154 5.214 28,145 +0.01(+0.17%)
Sep 23, 2010 5.101 5.214 5.041 5.206 38,891 +0.11(+2.22%)
Sep 22, 2010 5.015 5.110 4.885 5.093 18,608 +0.01(+0.17%)
Sep 21, 2010 4.954 5.171 4.884 5.084 33,825 +0.04(+0.86%)
Sep 20, 2010 5.067 5.075 4.936 5.041 16,880 -0.03(-0.51%)
Sep 17, 2010 4.858 5.090 4.858 5.067 47,907 +0.13(+2.64%)
Sep 15, 2010 5.101 5.101 4.910 4.936 6,725 -0.03(-0.53%)
Sep 14, 2010 5.084 5.084 4.962 4.962 19,846 -0.01(-0.17%)
Sep 13, 2010 5.058 5.058 4.808 4.971 44,506 -0.08(-1.55%)
Sep 10, 2010 4.988 5.075 4.980 5.049 6,750 +0.10(+1.93%)
Sep 09, 2010 4.832 5.049 4.780 4.954 57,455 +0.10(+2.15%)
Sep 08, 2010 4.849 4.875 4.780 4.849 54,786 -0.05(-1.06%)
Sep 07, 2010 4.841 4.910 4.815 4.902 12,550 -0.03(-0.53%)
Sep 03, 2010 5.180 5.180 4.928 4.928 9,062 -0.11(-2.28%)
Sep 02, 2010 5.023 5.042 4.997 5.042 3,273 -0.03(-0.65%)
Sep 01, 2010 4.945 5.128 4.945 5.075 29,953 +0.03(+0.69%)
Aug 31, 2010 5.049 5.049 4.941 5.041 11,828 -0.01(-0.17%)
Aug 30, 2010 5.084 5.084 4.980 5.049 4,763 -0.06(-1.19%)
Aug 27, 2010 5.006 5.119 4.823 5.110 24,030 +0.16(+3.16%)
Aug 26, 2010 4.789 5.023 4.749 4.954 38,788 +0.17(+3.64%)
Aug 25, 2010 4.945 4.945 4.667 4.780 90,411 -0.17(-3.34%)
Aug 24, 2010 4.884 4.997 4.884 4.945 28,979 -0.05(-1.04%)
Aug 23, 2010 4.954 5.093 4.954 4.997 25,412 +0.04(+0.88%)
Aug 20, 2010 5.003 5.008 4.789 4.954 41,720 -0.07(-1.38%)
Aug 19, 2010 5.110 5.110 4.954 5.023 22,906 -0.06(-1.20%)
Aug 18, 2010 5.049 5.206 5.006 5.084 27,120 -0.02(-0.34%)
Aug 17, 2010 4.754 5.154 4.702 5.101 78,668 +0.30(+6.15%)
Aug 16, 2010 4.458 4.887 4.450 4.806 154,103 -0.37(-7.06%)
Aug 13, 2010 5.162 5.240 5.128 5.171 16,914 +0.00(+0.00%)
Aug 12, 2010 5.067 5.206 4.589 5.171 57,139 +0.24(+4.94%)
Aug 11, 2010 5.119 5.119 4.876 4.928 47,358 -0.25(-4.87%)
Aug 10, 2010 5.275 5.275 4.936 5.180 19,760 -0.06(-1.16%)
Aug 09, 2010 5.284 5.293 4.962 5.240 63,917 -0.02(-0.33%)
Aug 06, 2010 5.223 5.293 5.197 5.258 64,766 +0.04(+0.83%)
Aug 05, 2010 5.380 5.380 5.119 5.214 39,676 -0.10(-1.80%)
Aug 04, 2010 5.353 5.353 5.068 5.310 18,896 +0.02(+0.33%)
Aug 03, 2010 5.258 5.345 5.084 5.293 98,552 +0.07(+1.33%)
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.