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 (%)
Nov 30, 2009 3.563 3.694 3.520 3.607 17,645 +0.04(+1.22%)
Nov 27, 2009 3.685 3.694 3.302 3.563 56,234 +0.32(+9.92%)
Nov 25, 2009 3.244 3.272 3.242 3.242 11,598 -0.02(-0.53%)
Nov 24, 2009 3.189 3.292 3.137 3.259 18,561 +0.02(+0.54%)
Nov 23, 2009 3.181 3.311 3.137 3.242 22,075 +0.06(+1.91%)
Nov 20, 2009 3.372 3.389 3.177 3.181 14,728 -0.09(-2.66%)
Nov 19, 2009 3.216 3.276 3.216 3.268 13,455 -0.03(-1.05%)
Nov 18, 2009 3.268 3.349 3.268 3.302 14,780 -0.03(-1.04%)
Nov 17, 2009 3.259 3.346 3.137 3.337 10,674 -0.01(-0.26%)
Nov 16, 2009 3.242 3.546 3.216 3.346 77,257 +0.17(+5.19%)
Nov 13, 2009 3.284 3.294 3.129 3.181 29,648 -0.12(-3.68%)
Nov 12, 2009 3.311 3.476 3.295 3.302 25,464 -0.06(-1.81%)
Nov 11, 2009 3.476 3.511 3.311 3.363 51,413 +0.13(+4.03%)
Nov 10, 2009 3.407 3.415 3.224 3.233 32,365 -0.17(-5.10%)
Nov 09, 2009 3.050 3.520 3.050 3.407 54,522 -0.10(-2.73%)
Nov 06, 2009 3.155 3.511 2.956 3.502 37,099 +0.34(+10.71%)
Nov 05, 2009 2.972 3.172 2.964 3.163 24,839 +0.15(+4.90%)
Nov 04, 2009 2.911 3.129 2.694 3.016 76,084 +0.07(+2.36%)
Nov 03, 2009 3.163 3.163 2.927 2.946 48,482 -0.38(-11.49%)
Nov 02, 2009 3.311 3.329 3.181 3.329 14,440 +0.09(+2.68%)
Oct 30, 2009 3.355 3.519 3.207 3.242 39,522 -0.10(-2.86%)
Oct 29, 2009 3.294 3.398 3.294 3.337 10,492 +0.04(+1.32%)
Oct 28, 2009 3.389 3.450 3.294 3.294 18,456 -0.14(-4.05%)
Oct 27, 2009 3.502 3.502 3.363 3.433 18,716 -0.01(-0.25%)
Oct 26, 2009 3.476 3.520 3.407 3.442 23,797 -0.03(-0.75%)
Oct 23, 2009 3.476 3.511 3.468 3.468 8,917 +0.08(+2.31%)
Oct 22, 2009 3.433 3.554 3.337 3.389 19,321 -0.05(-1.52%)
Oct 21, 2009 3.581 3.649 3.381 3.442 49,275 -0.18(-5.04%)
Oct 20, 2009 3.636 3.694 3.607 3.624 16,930 -0.06(-1.65%)
Oct 19, 2009 3.468 3.694 3.468 3.685 43,791 +0.11(+3.16%)
Oct 16, 2009 3.607 3.607 3.407 3.572 14,964 -0.09(-2.38%)
Oct 15, 2009 3.598 3.667 3.563 3.659 32,231 +0.03(+0.96%)
Oct 14, 2009 3.624 3.650 3.476 3.624 58,425 +0.10(+2.71%)
Oct 13, 2009 3.468 3.537 3.459 3.528 4,717 +0.05(+1.50%)
Oct 12, 2009 3.581 3.650 3.450 3.476 12,811 -0.10(-2.91%)
Oct 09, 2009 3.607 3.624 3.581 3.581 13,629 -0.04(-1.20%)
Oct 08, 2009 3.476 3.624 3.442 3.624 32,937 +0.17(+4.77%)
Oct 07, 2009 3.450 3.459 3.389 3.459 22,035 +0.04(+1.27%)
Oct 06, 2009 3.408 3.433 3.363 3.415 19,968 +0.02(+0.51%)
Oct 05, 2009 3.459 3.520 3.355 3.398 20,197 -0.01(-0.25%)
Oct 02, 2009 3.311 3.615 3.311 3.407 25,751 +0.03(+0.77%)
Oct 01, 2009 3.294 3.450 3.172 3.381 36,023 +0.12(+3.73%)
Sep 30, 2009 3.459 3.623 3.259 3.259 6,021 -0.18(-5.30%)
Sep 29, 2009 3.459 3.581 3.424 3.442 18,929 -0.02(-0.50%)
Sep 28, 2009 3.407 3.520 3.276 3.459 27,545 +0.04(+1.27%)
Sep 25, 2009 3.528 3.528 3.302 3.415 44,035 -0.14(-3.91%)
Sep 24, 2009 3.624 3.624 3.476 3.554 25,099 -0.09(-2.39%)
Sep 23, 2009 3.650 3.659 3.607 3.641 18,816 -0.02(-0.46%)
Sep 22, 2009 3.633 3.659 3.589 3.658 68,681 +0.02(+0.46%)
Sep 21, 2009 3.572 3.641 3.494 3.641 47,488 +0.03(+0.96%)
Sep 18, 2009 3.520 3.607 3.285 3.607 123,410 +0.12(+3.49%)
Sep 17, 2009 3.172 3.511 3.172 3.485 133,484 +0.35(+11.08%)
Sep 16, 2009 2.955 3.162 2.937 3.137 86,177 +0.19(+6.49%)
Sep 15, 2009 2.964 2.964 2.911 2.946 15,513 +0.02(+0.59%)
Sep 14, 2009 2.981 2.981 2.651 2.929 10,544 -0.03(-1.17%)
Sep 11, 2009 2.929 2.964 2.868 2.964 18,959 +0.03(+1.19%)
Sep 10, 2009 2.885 2.981 2.885 2.929 43,414 +0.02(+0.60%)
Sep 09, 2009 2.894 2.937 2.868 2.911 38,855 +0.07(+2.45%)
Sep 08, 2009 2.911 2.911 2.781 2.842 28,818 +0.03(+1.24%)
Sep 04, 2009 2.816 2.851 2.685 2.807 23,665 +0.01(+0.31%)
Sep 03, 2009 2.755 2.851 2.651 2.798 29,462 -0.01(-0.31%)
Sep 02, 2009 2.816 2.885 2.755 2.807 16,480 -0.02(-0.62%)
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.