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 (%)
Mar 31, 2016 5.936 6.070 5.936 5.946 278,080 -0.02(-0.32%)
Mar 30, 2016 6.089 6.175 5.936 5.965 234,714 -0.03(-0.48%)
Mar 29, 2016 5.850 6.022 5.754 5.993 220,398 +0.10(+1.62%)
Mar 28, 2016 5.840 6.013 5.773 5.898 193,721 +0.06(+0.98%)
Mar 24, 2016 5.582 5.840 5.840 5.840 259,866 +0.26(+4.63%)
Mar 23, 2016 5.840 5.946 5.572 5.582 278,787 -0.36(-6.12%)
Mar 22, 2016 5.869 6.003 5.850 5.946 169,069 +0.04(+0.65%)
Mar 21, 2016 6.156 6.166 5.907 5.907 192,980 -0.25(-4.04%)
Mar 18, 2016 6.099 6.329 6.089 6.156 348,115 +0.11(+1.90%)
Mar 17, 2016 5.744 6.099 5.744 6.041 302,147 +0.30(+5.17%)
Mar 16, 2016 5.859 5.922 5.630 5.744 411,285 -0.05(-0.89%)
Mar 15, 2016 6.014 6.104 5.730 5.796 386,723 -0.30(-4.97%)
Mar 14, 2016 6.005 6.202 5.891 6.099 193,166 +0.14(+2.38%)
Mar 11, 2016 6.128 6.213 5.919 5.957 316,814 -0.09(-1.41%)
Mar 10, 2016 6.061 6.373 5.588 6.042 473,751 -0.48(-7.40%)
Mar 09, 2016 6.506 6.620 6.260 6.525 135,425 +0.02(+0.29%)
Mar 08, 2016 6.658 6.658 6.431 6.506 171,833 -0.18(-2.69%)
Mar 07, 2016 6.431 6.715 6.412 6.686 88,422 +0.26(+3.98%)
Mar 04, 2016 6.412 6.582 6.412 6.431 119,631 +0.02(+0.30%)
Mar 03, 2016 6.203 6.535 6.203 6.412 162,412 +0.26(+4.15%)
Mar 02, 2016 5.995 6.346 5.948 6.156 207,383 +0.17(+2.85%)
Mar 01, 2016 5.948 6.071 5.913 5.986 121,217 +0.10(+1.77%)
Feb 29, 2016 5.957 5.988 5.844 5.881 142,260 -0.08(-1.27%)
Feb 26, 2016 5.919 6.014 5.853 5.957 96,424 +0.05(+0.80%)
Feb 25, 2016 5.929 5.957 5.720 5.910 125,340 -0.03(-0.48%)
Feb 24, 2016 5.758 5.995 5.739 5.938 163,418 +0.13(+2.28%)
Feb 23, 2016 5.948 6.090 5.806 5.806 101,349 -0.18(-3.01%)
Feb 22, 2016 5.938 6.109 5.919 5.986 151,609 +0.09(+1.44%)
Feb 19, 2016 6.071 6.099 5.900 5.900 151,100 -0.20(-3.26%)
Feb 18, 2016 6.184 6.237 6.042 6.099 161,135 -0.06(-0.92%)
Feb 17, 2016 6.023 6.251 6.023 6.156 203,027 +0.14(+2.36%)
Feb 16, 2016 6.147 6.175 5.967 6.014 211,466 -0.01(-0.16%)
Feb 12, 2016 6.109 6.023 6.023 6.023 152,150 +0.00(+0.00%)
Feb 11, 2016 5.749 6.137 5.749 6.023 161,794 +0.13(+2.25%)
Feb 10, 2016 6.260 6.459 5.844 5.891 342,546 -0.34(-5.47%)
Feb 09, 2016 6.734 6.800 6.222 6.232 236,294 -0.60(-8.74%)
Feb 08, 2016 7.027 7.027 6.658 6.829 188,019 -0.26(-3.61%)
Feb 05, 2016 7.330 7.387 7.046 7.084 161,082 -0.27(-3.73%)
Feb 04, 2016 7.151 7.402 7.075 7.359 259,722 +0.19(+2.64%)
Feb 03, 2016 7.226 7.226 6.933 7.169 185,543 -0.02(-0.26%)
Feb 02, 2016 7.245 7.330 7.084 7.188 92,113 -0.15(-2.06%)
Feb 01, 2016 7.359 7.416 7.113 7.340 125,436 -0.05(-0.64%)
Jan 29, 2016 7.188 7.425 7.188 7.387 221,891 +0.20(+2.77%)
Jan 28, 2016 7.255 7.435 7.151 7.188 190,444 -0.01(-0.13%)
Jan 27, 2016 7.245 7.416 7.145 7.198 164,985 -0.05(-0.65%)
Jan 26, 2016 7.122 7.368 7.065 7.245 91,203 +0.13(+1.86%)
Jan 25, 2016 7.330 7.378 7.079 7.113 156,757 -0.26(-3.47%)
Jan 22, 2016 7.236 7.435 7.169 7.368 131,150 +0.26(+3.60%)
Jan 21, 2016 6.914 7.198 6.772 7.113 213,381 +0.39(+5.77%)
Jan 20, 2016 6.535 6.885 6.488 6.724 210,479 +0.06(+0.85%)
Jan 19, 2016 6.601 6.696 6.497 6.668 376,616 +0.12(+1.88%)
Jan 15, 2016 6.497 6.544 6.544 6.544 184,143 -0.14(-2.12%)
Jan 14, 2016 6.573 6.753 6.483 6.686 138,844 +0.13(+2.02%)
Jan 13, 2016 6.734 6.781 6.488 6.554 252,257 -0.19(-2.81%)
Jan 12, 2016 6.819 6.895 6.601 6.743 210,996 +0.00(+0.00%)
Jan 11, 2016 6.601 6.952 6.601 6.743 159,009 +0.14(+2.15%)
Jan 08, 2016 6.800 7.046 6.563 6.601 197,920 -0.12(-1.83%)
Jan 07, 2016 7.027 7.037 6.724 6.724 180,186 -0.39(-5.46%)
Jan 06, 2016 6.847 7.236 6.724 7.113 364,006 +0.15(+2.18%)
Jan 05, 2016 6.971 7.051 6.810 6.961 127,790 -0.01(-0.14%)
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.