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, 2011 5.831 5.927 5.831 5.872 10,149 -0.00(-0.05%)
Jun 29, 2011 5.918 5.936 5.779 5.875 8,159 -0.02(-0.29%)
Jun 28, 2011 5.831 5.892 5.823 5.892 8,629 +0.07(+1.19%)
Jun 27, 2011 5.849 5.892 5.797 5.823 4,660 -0.07(-1.18%)
Jun 24, 2011 5.866 5.927 5.858 5.892 15,980 +0.05(+0.89%)
Jun 23, 2011 5.823 5.979 5.788 5.840 17,587 +0.01(+0.15%)
Jun 22, 2011 5.831 6.118 5.701 5.831 46,256 +0.21(+3.71%)
Jun 21, 2011 5.632 5.701 5.597 5.623 4,141 -0.03(-0.46%)
Jun 20, 2011 5.645 5.762 5.606 5.649 7,364 -0.20(-3.42%)
Jun 17, 2011 5.849 5.849 5.849 5.849 727 +0.09(+1.51%)
Jun 16, 2011 5.501 5.901 5.501 5.762 23,007 +0.08(+1.38%)
Jun 15, 2011 5.649 6.083 5.510 5.684 26,350 +0.08(+1.40%)
Jun 14, 2011 5.666 5.718 5.597 5.606 7,089 -0.11(-1.98%)
Jun 13, 2011 5.606 5.745 5.562 5.718 7,494 +0.06(+1.08%)
Jun 10, 2011 5.762 5.797 5.562 5.658 21,665 -0.15(-2.54%)
Jun 09, 2011 5.623 5.900 5.623 5.805 19,699 +0.17(+2.93%)
Jun 08, 2011 5.718 5.797 5.519 5.640 14,145 -0.17(-2.99%)
Jun 07, 2011 5.910 5.979 5.788 5.814 16,857 +0.04(+0.75%)
Jun 06, 2011 6.023 6.049 5.771 5.771 18,702 -0.18(-3.07%)
Jun 03, 2011 5.875 5.979 5.771 5.953 19,583 +0.30(+5.22%)
May 24, 2011 5.675 5.779 5.632 5.658 20,849 -0.04(-0.76%)
May 23, 2011 5.762 5.762 5.649 5.701 11,824 -0.04(-0.76%)
May 20, 2011 5.727 5.814 5.727 5.745 17,794 +0.03(+0.61%)
May 19, 2011 5.736 5.823 5.649 5.710 17,950 -0.07(-1.20%)
May 18, 2011 5.762 5.779 5.675 5.779 16,823 -0.01(-0.15%)
May 17, 2011 5.936 6.005 5.606 5.788 60,501 -0.10(-1.77%)
May 16, 2011 5.736 5.953 5.736 5.892 51,666 +0.23(+3.99%)
May 13, 2011 5.823 5.988 5.666 5.666 20,245 +0.02(+0.31%)
May 12, 2011 5.684 5.779 5.606 5.649 52,130 +0.03(+0.46%)
May 11, 2011 5.432 6.249 5.388 5.623 133,194 +0.40(+7.65%)
May 10, 2011 5.284 5.319 5.206 5.223 25,526 -0.03(-0.66%)
May 09, 2011 5.562 5.562 5.258 5.258 16,232 -0.34(-6.00%)
May 06, 2011 5.275 5.727 5.223 5.593 77,707 +0.29(+5.51%)
May 05, 2011 5.223 5.345 5.084 5.301 99,932 +0.08(+1.50%)
May 04, 2011 4.919 5.310 4.902 5.223 263,125 +0.36(+7.32%)
May 03, 2011 4.875 4.910 4.719 4.867 48,495 -0.01(-0.18%)
May 02, 2011 4.849 4.910 4.832 4.875 5,783 -0.03(-0.71%)
Apr 29, 2011 4.928 5.084 4.841 4.910 126,810 +0.01(+0.18%)
Apr 28, 2011 4.806 5.110 4.736 4.902 175,420 +0.12(+2.55%)
Apr 27, 2011 4.898 4.898 4.771 4.780 39,284 -0.09(-1.79%)
Apr 26, 2011 4.884 4.939 4.867 4.867 10,796 -0.02(-0.36%)
Apr 25, 2011 4.928 4.928 4.884 4.884 2,849 -0.10(-1.92%)
Apr 21, 2011 5.006 5.006 4.832 4.980 35,083 -0.03(-0.69%)
Apr 20, 2011 4.945 5.093 4.945 5.014 5,983 +0.05(+1.05%)
Apr 19, 2011 4.893 4.971 4.884 4.962 5,879 +0.13(+2.70%)
Apr 18, 2011 4.841 4.857 4.806 4.832 4,884 -0.03(-0.54%)
Apr 15, 2011 4.884 4.884 4.797 4.858 8,399 -0.06(-1.24%)
Apr 14, 2011 5.023 5.023 4.902 4.919 15,129 -0.08(-1.57%)
Apr 13, 2011 5.075 5.214 4.997 4.997 19,444 -0.03(-0.69%)
Apr 12, 2011 5.093 5.093 4.928 5.032 5,983 +0.10(+2.12%)
Apr 11, 2011 5.006 5.006 4.884 4.928 6,113 -0.08(-1.62%)
Apr 08, 2011 5.084 5.084 4.868 5.009 19,517 -0.09(-1.81%)
Apr 07, 2011 5.145 5.171 5.082 5.101 7,200 -0.08(-1.51%)
Apr 06, 2011 5.084 5.180 5.075 5.180 46,099 +0.08(+1.53%)
Apr 05, 2011 5.075 5.188 5.067 5.101 30,021 +0.04(+0.86%)
Apr 04, 2011 5.049 5.067 5.049 5.058 5,091 -0.02(-0.34%)
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.