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 (%)
Sep 30, 2021 7.210 7.340 7.030 7.040 50,843 -0.12(-1.68%)
Sep 29, 2021 7.180 7.250 7.050 7.160 69,708 -0.01(-0.14%)
Sep 28, 2021 7.340 7.390 7.080 7.170 104,621 -0.22(-2.98%)
Sep 27, 2021 6.940 7.430 6.860 7.390 110,739 +0.44(+6.33%)
Sep 24, 2021 6.930 7.080 6.800 6.950 53,758 -0.02(-0.29%)
Sep 23, 2021 6.860 7.000 6.770 6.970 70,553 +0.14(+2.05%)
Sep 22, 2021 6.790 6.915 6.730 6.830 58,980 +0.08(+1.19%)
Sep 21, 2021 6.750 6.800 6.590 6.750 54,428 +0.06(+0.90%)
Sep 20, 2021 6.630 6.740 6.530 6.690 80,784 -0.04(-0.59%)
Sep 17, 2021 6.920 6.920 6.630 6.730 216,623 -0.19(-2.75%)
Sep 16, 2021 7.010 7.020 6.880 6.920 50,586 -0.07(-1.00%)
Sep 15, 2021 6.790 7.083 6.775 6.990 84,716 +0.17(+2.49%)
Sep 14, 2021 6.930 7.160 6.760 6.820 61,567 -0.11(-1.59%)
Sep 13, 2021 6.960 7.120 6.880 6.930 43,652 +0.05(+0.73%)
Sep 10, 2021 7.190 7.200 6.870 6.880 88,634 -0.32(-4.44%)
Sep 09, 2021 7.350 7.350 7.180 7.200 62,077 -0.14(-1.91%)
Sep 08, 2021 7.450 7.515 7.300 7.340 43,472 -0.17(-2.26%)
Sep 07, 2021 7.520 7.600 7.130 7.510 77,661 -0.05(-0.66%)
Sep 03, 2021 7.570 7.600 7.440 7.560 82,995 -0.04(-0.53%)
Sep 02, 2021 7.590 7.720 7.510 7.600 75,930 +0.06(+0.80%)
Sep 01, 2021 7.580 7.620 7.480 7.540 50,769 -0.01(-0.13%)
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%)
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.