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 (%)
Dec 31, 2007 9.560 9.681 9.455 9.542 114,829 -0.05(-0.54%)
Dec 28, 2007 9.534 9.734 9.516 9.595 80,941 +0.05(+0.55%)
Dec 27, 2007 9.690 9.838 9.386 9.542 144,745 -0.12(-1.26%)
Dec 26, 2007 9.595 9.820 9.455 9.664 89,570 +0.07(+0.72%)
Dec 24, 2007 9.403 9.777 9.403 9.595 39,991 +0.21(+2.22%)
Dec 21, 2007 9.256 9.386 9.090 9.386 66,458 +0.31(+3.45%)
Dec 20, 2007 9.256 9.256 8.943 9.073 87,925 -0.09(-0.95%)
Dec 19, 2007 8.543 9.169 8.343 9.160 352,109 +0.64(+7.55%)
Dec 18, 2007 8.830 8.830 8.343 8.517 54,935 -0.19(-2.20%)
Dec 17, 2007 8.977 8.977 8.473 8.708 120,481 -0.29(-3.19%)
Dec 14, 2007 9.256 9.256 8.804 8.995 75,086 +0.00(+0.00%)
Dec 13, 2007 9.012 9.230 8.795 8.995 83,842 -0.09(-0.96%)
Dec 12, 2007 9.907 10.21 9.012 9.082 187,629 -0.67(-6.86%)
Dec 11, 2007 9.803 9.968 9.603 9.751 178,543 -0.01(-0.09%)
Dec 10, 2007 9.803 9.855 9.473 9.760 121,142 -0.04(-0.44%)
Dec 07, 2007 9.994 9.994 9.760 9.803 72,757 -0.17(-1.74%)
Dec 06, 2007 10.04 10.10 9.699 9.977 140,195 -0.03(-0.26%)
Dec 05, 2007 9.847 10.21 9.847 10.00 82,859 +0.16(+1.59%)
Dec 04, 2007 10.09 10.12 9.838 9.847 35,121 -0.30(-2.91%)
Dec 03, 2007 10.06 10.25 10.06 10.14 113,766 +0.07(+0.69%)
Nov 30, 2007 9.890 10.38 9.890 10.07 140,553 +0.33(+3.39%)
Nov 29, 2007 9.725 10.30 9.638 9.742 105,728 +0.11(+1.17%)
Nov 28, 2007 9.386 9.725 9.221 9.629 77,550 +0.34(+3.65%)
Nov 27, 2007 9.143 9.308 8.995 9.290 70,507 +0.22(+2.39%)
Nov 26, 2007 9.560 9.760 9.038 9.073 89,812 -0.44(-4.66%)
Nov 23, 2007 8.986 9.751 8.986 9.516 98,269 +0.62(+6.93%)
Nov 21, 2007 9.760 9.873 8.821 8.899 326,560 -0.94(-9.54%)
Nov 20, 2007 10.67 11.06 9.734 9.838 178,731 -0.81(-7.59%)
Nov 19, 2007 11.46 11.46 10.44 10.65 114,398 -0.65(-5.77%)
Nov 16, 2007 11.70 11.70 11.15 11.30 58,829 -0.31(-2.69%)
Nov 15, 2007 11.57 11.94 11.41 11.61 96,376 +0.05(+0.45%)
Nov 14, 2007 11.59 12.13 11.46 11.56 101,238 +0.10(+0.83%)
Nov 13, 2007 11.23 11.68 11.17 11.46 170,931 +0.23(+2.09%)
Nov 12, 2007 11.82 12.38 11.05 11.23 287,270 -0.57(-4.86%)
Nov 09, 2007 11.91 12.41 11.68 11.80 162,432 -0.03(-0.29%)
Nov 08, 2007 12.69 12.69 11.51 11.84 210,276 -0.65(-5.19%)
Nov 07, 2007 12.60 12.61 12.27 12.48 85,189 -0.20(-1.61%)
Nov 06, 2007 12.78 12.99 12.23 12.69 111,049 +0.09(+0.69%)
Nov 05, 2007 12.93 13.21 12.51 12.60 168,922 -0.45(-3.46%)
Nov 02, 2007 12.73 13.18 12.42 13.05 133,476 +0.59(+4.74%)
Nov 01, 2007 12.50 12.69 12.17 12.46 79,794 -0.19(-1.51%)
Oct 31, 2007 12.64 13.03 12.32 12.65 139,116 +0.33(+2.68%)
Oct 30, 2007 12.69 12.73 12.26 12.32 76,502 -0.46(-3.60%)
Oct 29, 2007 12.88 13.34 12.70 12.78 120,093 -0.04(-0.34%)
Oct 26, 2007 12.99 12.99 12.50 12.83 51,557 +0.03(+0.20%)
Oct 25, 2007 12.77 12.99 12.57 12.80 83,772 +0.11(+0.89%)
Oct 24, 2007 12.92 12.92 12.17 12.69 120,360 -0.31(-2.41%)
Oct 23, 2007 12.80 13.21 12.58 13.00 84,058 +0.42(+3.32%)
Oct 22, 2007 12.17 13.04 12.00 12.58 119,783 +0.33(+2.69%)
Oct 19, 2007 12.93 12.93 12.11 12.25 91,811 -0.75(-5.75%)
Oct 18, 2007 12.88 13.04 12.87 13.00 103,336 +0.11(+0.88%)
Oct 17, 2007 12.61 13.35 12.61 12.89 170,568 +0.44(+3.56%)
Oct 16, 2007 12.93 13.08 12.45 12.45 274,942 -0.62(-4.72%)
Oct 15, 2007 13.01 13.08 12.81 13.06 140,778 +0.23(+1.76%)
Oct 12, 2007 12.05 13.04 12.01 12.84 119,512 +0.80(+6.64%)
Oct 11, 2007 12.95 13.11 11.96 12.04 275,679 -0.87(-6.73%)
Oct 10, 2007 12.98 13.04 12.87 12.91 171,387 -0.12(-0.93%)
Oct 09, 2007 13.06 13.34 12.67 13.03 185,279 -0.04(-0.33%)
Oct 08, 2007 12.90 13.11 12.78 13.07 83,786 +0.30(+2.31%)
Oct 05, 2007 13.00 13.69 12.78 12.78 137,102 -0.14(-1.08%)
Oct 04, 2007 12.44 13.08 12.21 12.91 143,616 +0.45(+3.63%)
Oct 03, 2007 13.04 13.07 12.31 12.46 186,720 -0.69(-5.22%)
Oct 02, 2007 13.62 13.77 13.10 13.15 146,195 -0.42(-3.08%)
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.