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 (%)
Oct 29, 2004 2.590 2.590 2.094 2.520 63,861 +0.05(+2.15%)
Oct 28, 2004 2.380 2.467 2.260 2.467 24,278 +0.04(+1.76%)
Oct 27, 2004 2.538 2.538 2.312 2.425 20,596 -0.07(-2.79%)
Oct 26, 2004 2.416 2.546 2.346 2.494 50,628 +0.07(+2.87%)
Oct 25, 2004 2.677 2.677 2.425 2.425 16,224 -0.04(-1.76%)
Oct 22, 2004 2.512 2.581 2.451 2.468 55,921 +0.03(+1.07%)
Oct 21, 2004 2.572 2.633 2.373 2.442 37,396 -0.08(-3.10%)
Oct 20, 2004 2.234 2.520 2.234 2.520 21,287 +0.09(+3.57%)
Oct 19, 2004 2.477 2.694 1.955 2.433 275,927 +0.00(+0.00%)
Oct 18, 2004 2.399 2.512 2.391 2.433 10,355 +0.04(+1.82%)
Oct 15, 2004 2.425 2.538 2.303 2.390 24,393 -0.05(-2.14%)
Oct 14, 2004 2.563 2.607 2.433 2.442 30,492 -0.17(-6.33%)
Oct 13, 2004 2.651 2.651 2.346 2.607 281,910 +0.21(+8.66%)
Oct 12, 2004 2.520 2.607 2.277 2.400 42,919 -0.09(-3.80%)
Oct 11, 2004 2.694 2.694 2.486 2.494 23,243 +0.02(+0.70%)
Oct 08, 2004 2.694 2.694 2.416 2.477 54,656 -0.02(-0.70%)
Oct 07, 2004 2.373 2.694 2.303 2.494 668,991 +0.13(+5.51%)
Oct 06, 2004 2.373 2.581 2.181 2.364 166,845 -0.03(-1.45%)
Oct 05, 2004 1.834 2.607 1.825 2.399 782,906 +0.56(+30.81%)
Oct 04, 2004 1.851 1.851 1.669 1.834 3,336 -0.04(-2.31%)
Oct 01, 2004 1.834 1.955 1.703 1.877 23,013 +0.03(+1.89%)
Sep 30, 2004 1.842 1.842 1.842 1.842 115 -0.02(-0.98%)
Sep 29, 2004 2.060 2.060 1.721 1.861 11,276 +0.09(+4.95%)
Sep 28, 2004 1.590 1.834 1.590 1.773 7,249 -0.12(-6.42%)
Sep 27, 2004 1.912 1.912 1.686 1.895 15,763 -0.02(-0.91%)
Sep 24, 2004 1.981 1.981 1.738 1.912 28,996 -0.06(-3.08%)
Sep 23, 2004 1.990 2.121 1.738 1.973 32,218 -0.02(-0.87%)
Sep 22, 2004 1.990 1.990 1.990 1.990 230 -0.01(-0.43%)
Sep 21, 2004 1.990 2.008 1.955 1.999 1,265 +0.10(+5.02%)
Sep 20, 2004 2.034 2.034 1.886 1.903 17,489 -0.01(-0.45%)
Sep 17, 2004 1.964 2.042 1.912 1.912 23,013 +0.01(+0.46%)
Sep 16, 2004 2.051 2.051 1.903 1.903 24,739 -0.10(-4.78%)
Sep 15, 2004 1.999 2.042 1.877 1.999 15,188 +0.08(+4.07%)
Sep 14, 2004 2.016 2.025 1.877 1.921 16,914 -0.03(-1.78%)
Sep 13, 2004 1.825 2.008 1.799 1.955 72,491 +0.17(+9.76%)
Sep 10, 2004 1.660 1.955 1.660 1.782 625,381 +0.13(+7.89%)
Sep 09, 2004 1.521 1.651 1.521 1.651 26,810 +0.09(+5.56%)
Sep 08, 2004 1.522 1.651 1.469 1.564 41,078 +0.03(+2.27%)
Sep 07, 2004 1.382 1.651 1.382 1.530 32,908 +0.24(+18.92%)
Sep 03, 2004 1.286 1.286 1.286 1.286 230 -0.02(-1.33%)
Sep 02, 2004 1.304 1.304 1.304 1.304 0 +0.00(+0.00%)
Sep 01, 2004 1.304 1.304 1.304 1.304 5,753 +0.02(+1.35%)
Aug 31, 2004 1.286 1.286 1.286 1.286 0 +0.00(+0.00%)
Aug 30, 2004 1.286 1.286 1.286 1.286 5,868 -0.02(-1.33%)
Aug 27, 2004 1.304 1.304 1.304 1.304 3,451 +0.00(+0.00%)
Aug 26, 2004 1.304 1.304 1.304 1.304 8,399 +0.00(+0.00%)
Aug 25, 2004 1.304 1.304 1.304 1.304 0 +0.00(+0.00%)
Aug 24, 2004 1.304 1.304 1.304 1.304 115 -0.03(-2.60%)
Aug 23, 2004 1.364 1.373 1.338 1.338 3,336 +0.03(+2.67%)
Aug 20, 2004 1.304 1.304 1.304 1.304 8,860 +0.00(+0.00%)
Aug 19, 2004 1.304 1.304 1.304 1.304 6,558 +0.02(+1.35%)
Aug 18, 2004 1.286 1.286 1.286 1.286 0 +0.00(+0.00%)
Aug 17, 2004 1.304 1.304 1.286 1.286 12,196 +0.03(+2.07%)
Aug 16, 2004 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 13, 2004 1.304 1.304 1.260 1.260 14,268 -0.10(-7.58%)
Aug 12, 2004 1.364 1.364 1.364 1.364 0 +0.00(+0.00%)
Aug 11, 2004 1.364 1.364 1.364 1.364 230 +0.09(+7.47%)
Aug 10, 2004 1.269 1.295 1.269 1.269 8,169 -0.03(-2.67%)
Aug 09, 2004 1.304 1.304 1.278 1.304 4,487 -0.02(-1.32%)
Aug 06, 2004 1.321 1.321 1.312 1.321 1,495 -0.04(-3.18%)
Aug 05, 2004 1.625 1.625 1.364 1.364 460 +0.00(+0.00%)
Aug 04, 2004 1.347 1.364 1.347 1.364 7,709 +0.01(+0.64%)
Aug 03, 2004 1.330 1.356 1.330 1.356 4,602 +0.03(+1.96%)
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.