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 (%)
Aug 31, 2021 7.560 7.650 7.480 7.550 50,650 -0.02(-0.26%)
Aug 30, 2021 7.650 7.650 7.515 7.570 60,266 -0.02(-0.26%)
Aug 27, 2021 7.540 7.720 7.460 7.590 98,268 +0.12(+1.61%)
Aug 26, 2021 7.470 7.570 7.430 7.470 49,035 +0.00(+0.00%)
Aug 25, 2021 7.450 7.640 7.210 7.470 72,304 +0.04(+0.54%)
Aug 24, 2021 7.240 7.590 7.170 7.430 103,721 +0.19(+2.62%)
Aug 23, 2021 7.340 7.340 7.190 7.240 68,792 -0.03(-0.41%)
Aug 20, 2021 7.110 7.340 7.110 7.270 98,973 +0.13(+1.82%)
Aug 19, 2021 6.920 7.210 6.880 7.140 93,898 +0.14(+2.00%)
Aug 18, 2021 6.860 7.170 6.860 7.000 105,794 +0.10(+1.45%)
Aug 17, 2021 6.670 7.000 6.624 6.900 56,517 +0.16(+2.37%)
Aug 16, 2021 6.700 6.840 6.580 6.740 58,210 -0.01(-0.15%)
Aug 13, 2021 6.780 6.860 6.700 6.750 49,030 -0.03(-0.44%)
Aug 12, 2021 6.970 7.010 6.750 6.780 57,979 -0.17(-2.45%)
Aug 11, 2021 6.950 7.000 6.800 6.950 41,188 +0.02(+0.29%)
Aug 10, 2021 6.840 6.989 6.790 6.930 54,723 +0.05(+0.73%)
Aug 09, 2021 6.950 7.000 6.790 6.880 48,857 -0.07(-1.01%)
Aug 06, 2021 6.870 7.025 6.870 6.950 66,545 +0.19(+2.81%)
Aug 05, 2021 6.700 6.920 6.685 6.760 85,277 +0.01(+0.15%)
Aug 04, 2021 7.286 7.286 6.750 6.750 104,758 -0.51(-7.02%)
Aug 03, 2021 7.150 7.350 6.720 7.260 111,490 +0.32(+4.61%)
Aug 02, 2021 7.060 7.130 6.860 6.940 41,528 -0.10(-1.42%)
Jul 30, 2021 7.050 7.173 7.020 7.040 38,806 -0.02(-0.28%)
Jul 29, 2021 7.170 7.210 7.040 7.060 39,015 -0.05(-0.70%)
Jul 28, 2021 7.060 7.190 6.930 7.110 43,443 +0.09(+1.28%)
Jul 27, 2021 6.960 7.070 6.900 7.020 26,115 -0.02(-0.28%)
Jul 26, 2021 7.020 7.150 6.980 7.040 20,492 +0.01(+0.14%)
Jul 23, 2021 6.950 7.040 6.840 7.030 45,221 +0.06(+0.86%)
Jul 22, 2021 7.260 7.260 6.940 6.970 23,055 -0.31(-4.26%)
Jul 21, 2021 7.030 7.300 7.030 7.280 77,485 +0.31(+4.45%)
Jul 20, 2021 6.740 7.180 6.710 6.970 107,550 +0.22(+3.34%)
Jul 19, 2021 6.860 6.920 6.680 6.745 64,775 -0.21(-2.95%)
Jul 16, 2021 7.200 7.240 6.920 6.950 89,531 -0.15(-2.11%)
Jul 15, 2021 7.080 7.170 6.990 7.100 84,516 +0.00(+0.00%)
Jul 14, 2021 7.300 7.350 7.090 7.100 55,434 -0.16(-2.20%)
Jul 13, 2021 7.370 7.450 7.230 7.260 66,928 -0.20(-2.68%)
Jul 12, 2021 7.270 7.510 7.230 7.460 57,572 +0.12(+1.63%)
Jul 09, 2021 7.100 7.370 7.100 7.340 64,640 +0.27(+3.82%)
Jul 08, 2021 7.020 7.140 6.950 7.070 65,241 -0.04(-0.56%)
Jul 07, 2021 7.070 7.140 7.010 7.110 48,426 -0.01(-0.14%)
Jul 06, 2021 7.340 7.340 7.060 7.120 50,411 -0.24(-3.26%)
Jul 02, 2021 7.260 7.405 7.120 7.360 71,224 +0.11(+1.52%)
Jul 01, 2021 7.240 7.340 7.160 7.250 142,788 +0.09(+1.26%)
Jun 30, 2021 7.170 7.240 7.100 7.160 69,639 -0.02(-0.28%)
Jun 29, 2021 7.260 7.310 7.155 7.180 74,964 -0.02(-0.28%)
Jun 28, 2021 7.290 7.450 7.045 7.200 158,168 -0.14(-1.91%)
Jun 25, 2021 7.610 7.630 7.310 7.340 294,125 -0.31(-4.05%)
Jun 24, 2021 7.510 7.680 7.440 7.650 67,866 +0.16(+2.14%)
Jun 23, 2021 7.460 7.650 7.460 7.490 96,171 +0.05(+0.67%)
Jun 22, 2021 7.430 7.550 7.279 7.440 89,905 -0.04(-0.53%)
Jun 21, 2021 7.520 7.550 7.250 7.480 221,934 +0.01(+0.13%)
Jun 18, 2021 7.600 7.650 7.420 7.470 222,628 -0.25(-3.24%)
Jun 17, 2021 7.780 7.960 7.560 7.720 70,300 -0.14(-1.78%)
Jun 16, 2021 8.220 8.266 7.820 7.860 98,102 -0.43(-5.19%)
Jun 15, 2021 8.180 8.310 8.015 8.290 108,272 +0.14(+1.72%)
Jun 14, 2021 8.350 8.370 8.090 8.150 37,519 -0.14(-1.69%)
Jun 11, 2021 8.290 8.300 8.135 8.290 74,126 +0.02(+0.24%)
Jun 10, 2021 8.290 8.300 8.200 8.270 75,596 +0.01(+0.12%)
Jun 09, 2021 8.100 8.360 8.100 8.260 124,282 +0.15(+1.85%)
Jun 08, 2021 8.150 8.220 8.060 8.110 71,052 -0.05(-0.61%)
Jun 07, 2021 7.950 8.210 7.950 8.160 134,284 +0.21(+2.64%)
Jun 04, 2021 7.940 8.050 7.860 7.950 82,005 +0.07(+0.89%)
Jun 03, 2021 7.740 7.910 7.530 7.880 126,543 +0.16(+2.07%)
Jun 02, 2021 7.660 7.770 7.540 7.720 99,014 +0.06(+0.78%)
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.