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, 2017 9.361 9.074 9.093 83,393 -0.27(-2.86%)
Jun 29, 2017 9.292 9.490 9.242 9.361 118,436 +0.12(+1.29%)
Jun 28, 2017 9.202 9.331 9.143 9.242 156,629 +0.07(+0.76%)
Jun 27, 2017 9.222 9.311 9.143 9.173 77,475 -0.06(-0.64%)
Jun 26, 2017 9.262 9.410 9.212 9.232 139,962 -0.02(-0.21%)
Jun 23, 2017 9.123 9.301 8.984 9.252 168,311 +0.09(+0.97%)
Jun 22, 2017 9.192 9.277 8.965 9.163 149,278 -0.04(-0.43%)
Jun 21, 2017 9.410 9.410 9.192 9.202 185,006 -0.22(-2.31%)
Jun 20, 2017 9.381 9.569 9.262 9.420 168,136 +0.00(+0.00%)
Jun 19, 2017 9.311 9.500 9.212 9.420 208,899 +0.15(+1.60%)
Jun 16, 2017 9.212 9.320 9.054 9.272 139,797 -0.01(-0.11%)
Jun 15, 2017 9.252 9.351 9.192 9.282 89,955 -0.01(-0.11%)
Jun 14, 2017 9.371 9.440 9.093 9.292 155,732 -0.05(-0.58%)
Jun 13, 2017 9.228 9.454 9.159 9.346 128,299 +0.12(+1.28%)
Jun 12, 2017 9.474 9.719 9.189 9.228 121,286 -0.24(-2.49%)
Jun 09, 2017 9.120 9.572 9.120 9.464 120,932 +0.34(+3.77%)
Jun 08, 2017 9.061 9.238 9.041 9.120 118,456 +0.03(+0.32%)
Jun 07, 2017 9.090 9.208 9.051 9.090 94,534 -0.02(-0.22%)
Jun 06, 2017 9.169 9.238 9.002 9.110 128,740 -0.06(-0.64%)
Jun 05, 2017 9.287 9.307 9.110 9.169 140,722 -0.15(-1.58%)
Jun 02, 2017 9.356 9.573 9.307 9.317 140,864 -0.01(-0.11%)
Jun 01, 2017 9.238 9.425 9.218 9.326 228,634 +0.09(+0.96%)
May 31, 2017 9.179 9.287 8.973 9.238 223,939 +0.09(+0.97%)
May 30, 2017 9.159 9.218 9.002 9.149 205,823 -0.04(-0.43%)
May 26, 2017 9.199 9.228 9.145 9.189 171,673 -0.01(-0.11%)
May 25, 2017 9.248 9.277 9.184 9.199 137,495 -0.03(-0.32%)
May 24, 2017 9.199 9.317 9.189 9.228 115,431 +0.02(+0.21%)
May 23, 2017 9.258 9.267 9.189 9.208 133,999 -0.02(-0.21%)
May 22, 2017 9.258 9.356 9.189 9.228 222,539 -0.02(-0.21%)
May 19, 2017 9.228 9.434 9.213 9.248 175,464 +0.02(+0.21%)
May 18, 2017 9.041 9.277 9.017 9.228 275,145 +0.18(+1.95%)
May 17, 2017 8.933 9.140 8.786 9.051 412,054 +0.05(+0.55%)
May 16, 2017 8.973 9.140 8.925 9.002 308,268 +0.07(+0.77%)
May 15, 2017 9.611 9.621 8.894 8.933 626,387 -0.69(-7.15%)
May 12, 2017 10.03 10.03 9.602 9.621 467,484 -0.44(-4.39%)
May 11, 2017 10.14 10.32 9.975 10.06 294,384 -0.14(-1.35%)
May 10, 2017 11.34 11.49 9.985 10.20 363,363 -1.42(-12.26%)
May 09, 2017 11.47 11.82 11.47 11.63 221,266 +0.16(+1.37%)
May 08, 2017 11.44 11.50 11.31 11.47 93,478 +0.02(+0.17%)
May 05, 2017 11.11 11.48 10.92 11.45 156,930 +0.35(+3.19%)
May 04, 2017 11.30 11.37 11.04 11.10 110,970 -0.20(-1.74%)
May 03, 2017 11.25 11.35 11.17 11.29 145,640 +0.06(+0.52%)
May 02, 2017 11.27 11.40 11.14 11.23 150,490 -0.04(-0.35%)
May 01, 2017 11.18 11.46 11.08 11.27 100,908 +0.18(+1.59%)
Apr 28, 2017 11.30 11.30 11.04 11.10 135,728 -0.19(-1.65%)
Apr 27, 2017 11.34 11.51 11.24 11.28 86,414 -0.12(-1.03%)
Apr 26, 2017 11.24 11.64 11.24 11.40 200,449 +0.15(+1.31%)
Apr 25, 2017 11.05 11.29 11.05 11.25 144,216 +0.28(+2.51%)
Apr 24, 2017 11.01 11.10 10.88 10.98 129,904 +0.15(+1.36%)
Apr 21, 2017 10.73 10.85 10.55 10.83 82,693 +0.07(+0.64%)
Apr 20, 2017 10.62 10.83 10.61 10.76 98,564 +0.20(+1.86%)
Apr 19, 2017 10.54 10.76 10.47 10.56 148,655 +0.02(+0.19%)
Apr 18, 2017 10.42 10.58 10.35 10.54 104,946 +0.09(+0.85%)
Apr 17, 2017 10.32 10.48 10.25 10.46 81,330 +0.20(+1.92%)
Apr 13, 2017 10.43 10.51 10.24 10.26 189,183 -0.20(-1.88%)
Apr 12, 2017 10.60 10.60 10.37 10.46 245,355 -0.15(-1.39%)
Apr 11, 2017 10.36 10.60 10.32 10.60 184,726 +0.26(+2.47%)
Apr 10, 2017 10.50 10.67 10.28 10.35 113,767 -0.17(-1.59%)
Apr 07, 2017 10.28 10.52 10.24 10.52 127,489 +0.21(+2.00%)
Apr 06, 2017 10.18 10.33 10.14 10.31 115,016 +0.13(+1.26%)
Apr 05, 2017 10.29 10.51 10.11 10.18 162,768 -0.07(-0.67%)
Apr 04, 2017 10.10 10.25 10.08 10.25 193,506 +0.13(+1.26%)
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.