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, 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%)
Jun 01, 2021 7.620 7.787 7.590 7.660 73,717 +0.03(+0.39%)
May 28, 2021 7.510 7.700 7.510 7.630 110,591 +0.00(+0.00%)
May 27, 2021 7.580 7.820 7.510 7.630 72,471 +0.15(+2.01%)
May 26, 2021 7.500 7.560 7.410 7.480 70,884 -0.05(-0.66%)
May 25, 2021 7.960 8.000 7.500 7.530 123,768 -0.46(-5.76%)
May 24, 2021 8.130 8.200 7.950 7.990 96,304 -0.13(-1.60%)
May 21, 2021 8.120 8.160 7.950 8.120 76,609 +0.09(+1.12%)
May 20, 2021 8.100 8.117 7.775 8.030 100,329 -0.08(-0.99%)
May 19, 2021 8.240 8.240 7.800 8.110 131,524 -0.13(-1.58%)
May 18, 2021 8.790 9.159 8.200 8.240 200,283 -0.25(-2.94%)
May 17, 2021 8.090 8.590 8.000 8.490 400,601 +0.99(+13.20%)
May 14, 2021 7.390 7.550 7.275 7.500 77,653 +0.15(+2.04%)
May 13, 2021 7.070 7.400 7.070 7.350 70,882 +0.28(+3.96%)
May 12, 2021 7.430 7.430 7.040 7.070 122,112 -0.22(-3.02%)
May 11, 2021 7.310 7.420 7.170 7.290 71,142 +0.03(+0.41%)
May 10, 2021 7.350 7.365 7.200 7.260 117,360 -0.12(-1.56%)
May 07, 2021 7.200 7.500 7.168 7.375 176,834 +0.22(+3.15%)
May 06, 2021 6.960 7.335 6.750 7.150 212,916 -0.32(-4.28%)
May 05, 2021 7.450 7.530 7.380 7.470 57,775 +0.03(+0.40%)
May 04, 2021 7.500 7.500 7.250 7.440 96,965 -0.09(-1.20%)
May 03, 2021 7.330 7.560 7.142 7.530 92,886 +0.23(+3.15%)
Apr 30, 2021 7.520 7.530 7.225 7.300 115,700 -0.32(-4.20%)
Apr 29, 2021 7.500 7.640 7.482 7.620 76,413 +0.18(+2.42%)
Apr 28, 2021 7.609 7.609 7.400 7.440 60,536 -0.15(-1.98%)
Apr 27, 2021 7.600 7.956 7.320 7.590 348,027 -0.01(-0.13%)
Apr 26, 2021 7.600 7.650 7.540 7.600 56,383 +0.02(+0.26%)
Apr 23, 2021 7.600 7.720 7.530 7.580 61,800 +0.02(+0.26%)
Apr 22, 2021 7.720 7.720 7.341 7.560 106,843 -0.12(-1.56%)
Apr 21, 2021 7.600 7.710 7.590 7.680 51,343 +0.05(+0.66%)
Apr 20, 2021 7.810 7.820 7.510 7.630 69,088 -0.16(-2.05%)
Apr 19, 2021 7.720 7.830 7.600 7.790 141,234 +0.08(+1.04%)
Apr 16, 2021 7.890 7.910 7.640 7.710 53,500 -0.14(-1.78%)
Apr 15, 2021 7.860 7.860 7.670 7.850 49,806 +0.00(+0.00%)
Apr 14, 2021 7.830 8.010 7.770 7.850 76,101 +0.01(+0.13%)
Apr 13, 2021 7.950 8.030 7.820 7.840 45,305 -0.16(-2.00%)
Apr 12, 2021 8.220 8.220 7.880 8.000 63,625 -0.21(-2.56%)
Apr 09, 2021 8.240 8.240 8.100 8.210 56,800 +0.01(+0.12%)
Apr 08, 2021 8.130 8.200 8.090 8.200 56,714 +0.07(+0.86%)
Apr 07, 2021 8.130 8.200 8.080 8.130 144,148 -0.02(-0.25%)
Apr 06, 2021 8.180 8.250 8.090 8.150 69,757 -0.03(-0.37%)
Apr 05, 2021 8.250 8.320 8.159 8.180 99,604 +0.02(+0.25%)
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.