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 29, 2019 7.920 7.930 7.790 7.870 18,800 -0.07(-0.88%)
Nov 27, 2019 7.970 8.050 7.890 7.940 22,600 -0.05(-0.63%)
Nov 26, 2019 8.000 8.070 7.860 7.990 30,847 -0.04(-0.50%)
Nov 25, 2019 7.830 8.070 7.780 8.030 64,517 +0.23(+2.95%)
Nov 22, 2019 7.700 7.840 7.640 7.800 32,900 +0.14(+1.83%)
Nov 21, 2019 7.920 7.920 7.600 7.660 29,860 -0.23(-2.98%)
Nov 20, 2019 7.940 8.080 7.860 7.895 68,163 -0.07(-0.88%)
Nov 19, 2019 8.060 8.080 7.870 7.965 40,022 -0.07(-0.93%)
Nov 18, 2019 8.080 8.080 7.860 8.040 49,468 -0.09(-1.11%)
Nov 15, 2019 8.100 8.180 8.010 8.130 37,000 +0.09(+1.12%)
Nov 14, 2019 8.070 8.110 7.900 8.040 35,538 +0.00(+0.00%)
Nov 13, 2019 7.860 8.060 7.670 8.040 44,463 +0.09(+1.13%)
Nov 12, 2019 7.940 8.030 7.890 7.950 66,512 +0.01(+0.13%)
Nov 11, 2019 7.990 7.990 7.880 7.940 40,585 -0.05(-0.63%)
Nov 08, 2019 7.750 8.120 7.695 7.990 134,000 +0.17(+2.17%)
Nov 07, 2019 7.880 7.960 7.690 7.820 119,491 +0.05(+0.64%)
Nov 06, 2019 7.590 7.770 7.410 7.770 141,561 +0.63(+8.82%)
Nov 05, 2019 7.200 7.320 7.040 7.140 48,289 -0.09(-1.24%)
Nov 04, 2019 7.130 7.290 7.010 7.230 46,920 +0.14(+1.97%)
Nov 01, 2019 6.900 7.160 6.860 7.090 55,900 +0.23(+3.35%)
Oct 31, 2019 7.090 7.090 6.810 6.860 165,862 -0.22(-3.11%)
Oct 30, 2019 7.020 7.100 6.940 7.080 105,716 +0.05(+0.71%)
Oct 29, 2019 7.010 7.090 6.970 7.030 61,048 +0.02(+0.29%)
Oct 28, 2019 6.840 7.020 6.840 7.010 66,741 +0.20(+2.94%)
Oct 25, 2019 6.700 6.835 6.700 6.810 69,700 +0.11(+1.64%)
Oct 24, 2019 6.770 6.770 6.630 6.700 83,416 -0.07(-1.03%)
Oct 23, 2019 6.810 6.810 6.706 6.770 72,206 -0.05(-0.73%)
Oct 22, 2019 6.850 6.920 6.780 6.820 80,925 +0.02(+0.29%)
Oct 21, 2019 6.700 6.840 6.700 6.800 103,554 +0.11(+1.64%)
Oct 18, 2019 6.620 6.740 6.620 6.690 96,400 +0.02(+0.30%)
Oct 17, 2019 6.680 6.780 6.650 6.670 186,115 -0.01(-0.15%)
Oct 16, 2019 6.720 6.800 6.650 6.680 55,053 -0.08(-1.18%)
Oct 15, 2019 6.720 6.820 6.700 6.760 57,237 +0.05(+0.75%)
Oct 14, 2019 6.730 6.790 6.650 6.710 50,121 -0.06(-0.89%)
Oct 11, 2019 6.710 6.910 6.710 6.770 82,200 +0.15(+2.27%)
Oct 10, 2019 6.900 6.920 6.600 6.620 101,245 -0.30(-4.34%)
Oct 09, 2019 6.920 7.000 6.830 6.920 87,907 +0.07(+1.02%)
Oct 08, 2019 6.970 7.050 6.820 6.850 260,689 -0.15(-2.14%)
Oct 07, 2019 6.750 7.010 6.697 7.000 155,817 +0.24(+3.55%)
Oct 04, 2019 6.630 6.760 6.560 6.760 109,500 +0.11(+1.65%)
Oct 03, 2019 6.710 6.710 6.530 6.650 78,991 -0.10(-1.48%)
Oct 02, 2019 6.670 6.770 6.620 6.750 71,043 +0.03(+0.45%)
Oct 01, 2019 7.010 7.110 6.680 6.720 183,992 -0.27(-3.79%)
Sep 30, 2019 7.220 7.290 6.980 6.985 88,555 -0.21(-2.85%)
Sep 27, 2019 7.240 7.290 7.140 7.190 89,400 -0.03(-0.42%)
Sep 26, 2019 7.290 7.340 7.220 7.220 37,172 -0.11(-1.43%)
Sep 25, 2019 7.210 7.370 7.160 7.325 49,362 +0.12(+1.74%)
Sep 24, 2019 7.440 7.500 7.180 7.200 168,819 -0.23(-3.10%)
Sep 23, 2019 7.500 7.510 7.400 7.430 38,493 -0.11(-1.46%)
Sep 20, 2019 7.550 7.590 7.450 7.540 189,900 -0.02(-0.26%)
Sep 19, 2019 7.570 7.620 7.540 7.560 63,612 -0.02(-0.26%)
Sep 18, 2019 7.570 7.640 7.460 7.580 79,379 -0.05(-0.66%)
Sep 17, 2019 7.520 7.720 7.370 7.630 98,865 +0.08(+1.06%)
Sep 16, 2019 7.540 7.770 7.540 7.550 107,871 -0.04(-0.53%)
Sep 13, 2019 7.620 7.770 7.560 7.590 89,600 +0.05(+0.66%)
Sep 12, 2019 7.530 7.730 7.460 7.540 136,715 +0.02(+0.27%)
Sep 11, 2019 7.230 7.530 7.120 7.520 92,624 +0.35(+4.88%)
Sep 10, 2019 7.020 7.270 6.990 7.170 70,832 +0.16(+2.28%)
Sep 09, 2019 6.830 7.030 6.820 7.010 75,058 +0.21(+3.09%)
Sep 06, 2019 6.950 7.030 6.760 6.800 99,600 -0.14(-2.02%)
Sep 05, 2019 6.980 7.200 6.930 6.940 119,742 +0.04(+0.58%)
Sep 04, 2019 6.900 6.960 6.860 6.900 74,567 +0.08(+1.17%)
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.