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 (%)
Jan 31, 2011 4.884 4.884 4.710 4.823 23,318 -0.09(-1.77%)
Jan 28, 2011 4.936 4.980 4.902 4.910 25,241 -0.07(-1.40%)
Jan 27, 2011 4.902 4.980 4.780 4.980 234,558 +0.07(+1.42%)
Jan 26, 2011 5.041 5.067 4.849 4.910 72,746 -0.15(-2.92%)
Jan 25, 2011 5.093 5.293 5.058 5.058 25,259 -0.06(-1.19%)
Jan 24, 2011 5.345 5.380 5.041 5.119 56,339 -0.17(-3.12%)
Jan 21, 2011 5.432 5.432 5.171 5.284 83,821 -0.10(-1.94%)
Jan 20, 2011 5.380 5.423 5.353 5.388 32,497 +0.01(+0.16%)
Jan 19, 2011 5.362 5.380 5.240 5.380 6,272 +0.02(+0.32%)
Jan 18, 2011 5.432 5.448 5.349 5.362 10,091 -0.13(-2.37%)
Jan 14, 2011 5.484 5.562 5.410 5.493 4,487 +0.07(+1.28%)
Jan 13, 2011 5.380 5.527 5.340 5.423 8,005 +0.03(+0.65%)
Jan 12, 2011 5.310 5.388 5.301 5.388 7,322 +0.09(+1.64%)
Jan 11, 2011 5.154 5.314 5.049 5.301 23,339 +0.10(+2.01%)
Jan 10, 2011 5.258 5.267 5.041 5.197 46,510 -0.20(-3.70%)
Jan 07, 2011 5.579 5.675 5.388 5.397 10,493 -0.16(-2.82%)
Jan 06, 2011 5.388 5.571 5.388 5.553 36,573 +0.17(+3.23%)
Jan 05, 2011 5.249 5.397 5.180 5.380 51,940 +0.06(+1.14%)
Jan 04, 2011 5.049 5.449 5.049 5.319 111,133 +0.24(+4.79%)
Jan 03, 2011 5.180 5.180 5.041 5.075 51,780 -0.10(-2.01%)
Dec 31, 2010 5.093 5.180 5.028 5.180 21,390 +0.10(+1.88%)
Dec 30, 2010 5.004 5.084 4.989 5.084 5,948 +0.05(+1.04%)
Dec 29, 2010 4.971 5.041 4.771 5.032 13,736 +0.03(+0.70%)
Dec 28, 2010 4.954 5.093 4.954 4.997 20,460 +0.07(+1.41%)
Dec 27, 2010 4.702 4.971 4.680 4.928 39,444 +0.18(+3.85%)
Dec 23, 2010 4.650 4.797 4.650 4.745 17,755 +0.07(+1.49%)
Dec 22, 2010 4.554 4.702 4.528 4.676 10,750 +0.11(+2.48%)
Dec 21, 2010 4.676 4.789 4.554 4.563 42,846 -0.06(-1.32%)
Dec 20, 2010 4.684 4.684 4.623 4.623 15,461 -0.03(-0.75%)
Dec 17, 2010 4.754 4.841 4.606 4.658 15,329 -0.10(-2.19%)
Dec 16, 2010 4.754 4.849 4.650 4.763 20,267 +0.03(+0.55%)
Dec 15, 2010 4.806 4.806 4.736 4.736 2,646 -0.07(-1.45%)
Dec 14, 2010 4.893 4.893 4.764 4.806 14,689 +0.00(+0.00%)
Dec 13, 2010 4.823 4.893 4.776 4.806 20,622 +0.02(+0.36%)
Dec 10, 2010 4.789 4.867 4.746 4.789 7,616 -0.03(-0.54%)
Dec 09, 2010 4.606 4.815 4.606 4.815 19,718 +0.21(+4.53%)
Dec 08, 2010 4.702 4.715 4.589 4.606 29,085 -0.12(-2.57%)
Dec 07, 2010 4.658 4.736 4.658 4.728 19,045 +0.03(+0.55%)
Dec 06, 2010 4.684 4.719 4.615 4.702 18,079 -0.06(-1.28%)
Dec 03, 2010 4.719 4.780 4.676 4.763 34,989 +0.00(+0.00%)
Dec 02, 2010 4.650 4.797 4.639 4.763 28,232 +0.04(+0.92%)
Dec 01, 2010 4.702 4.736 4.519 4.719 145,624 -0.05(-1.09%)
Nov 30, 2010 4.632 4.815 4.632 4.771 16,216 +0.06(+1.29%)
Nov 29, 2010 4.719 4.780 4.693 4.710 27,282 -0.02(-0.37%)
Nov 26, 2010 4.693 4.780 4.693 4.728 2,899 -0.04(-0.91%)
Nov 24, 2010 4.728 4.771 4.771 4.771 11,703 +0.01(+0.18%)
Nov 23, 2010 4.528 4.841 4.528 4.763 3,940 -0.01(-0.18%)
Nov 22, 2010 4.650 4.780 4.450 4.771 7,651 +0.07(+1.48%)
Nov 19, 2010 4.780 4.815 4.650 4.702 17,717 -0.06(-1.28%)
Nov 18, 2010 4.676 4.823 4.545 4.763 35,222 +0.22(+4.78%)
Nov 17, 2010 4.510 4.632 4.484 4.545 14,184 -0.13(-2.79%)
Nov 16, 2010 4.632 4.815 4.528 4.676 20,619 +0.03(+0.56%)
Nov 15, 2010 4.771 4.832 4.580 4.650 21,126 +0.06(+1.21%)
Nov 12, 2010 4.450 4.606 4.380 4.594 110,651 -0.02(-0.45%)
Nov 11, 2010 4.841 4.902 4.450 4.615 68,828 -0.09(-1.85%)
Nov 10, 2010 4.945 4.954 4.623 4.702 14,284 -0.11(-2.35%)
Nov 09, 2010 4.606 4.919 4.606 4.815 25,198 +0.21(+4.53%)
Nov 08, 2010 4.615 4.641 4.567 4.606 5,852 -0.04(-0.93%)
Nov 05, 2010 4.528 4.650 4.528 4.650 13,232 +0.13(+2.88%)
Nov 04, 2010 4.597 4.650 4.502 4.519 40,819 -0.11(-2.44%)
Nov 03, 2010 4.867 4.867 4.510 4.632 20,534 -0.11(-2.38%)
Nov 02, 2010 4.519 4.771 4.519 4.745 109,197 +0.26(+5.81%)
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.