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 (%)
Apr 30, 2002 3.042 3.042 2.824 3.042 8,629 +0.00(+0.00%)
Apr 29, 2002 3.050 3.085 3.007 3.042 4,832 -0.01(-0.28%)
Apr 26, 2002 3.042 3.050 3.042 3.050 3,221 -0.08(-2.50%)
Apr 25, 2002 3.042 3.130 3.042 3.129 920 +0.00(+0.00%)
Apr 24, 2002 3.172 3.172 3.129 3.129 1,841 +0.08(+2.56%)
Apr 23, 2002 3.068 3.068 3.050 3.050 3,797 -0.09(-2.77%)
Apr 22, 2002 3.224 3.224 3.137 3.137 230 +0.00(+0.00%)
Apr 19, 2002 3.345 3.345 3.137 3.137 1,725 -0.09(-2.70%)
Apr 18, 2002 3.224 3.224 3.224 3.224 0 +0.00(+0.00%)
Apr 17, 2002 3.224 3.224 3.224 3.224 690 -0.08(-2.37%)
Apr 16, 2002 3.059 3.302 3.059 3.302 5,638 +0.19(+6.15%)
Apr 15, 2002 3.120 3.120 3.111 3.111 1,265 +0.05(+1.70%)
Apr 12, 2002 3.216 3.216 3.059 3.059 5,983 -0.25(-7.61%)
Apr 11, 2002 3.259 3.311 3.259 3.311 2,301 +0.10(+2.97%)
Apr 10, 2002 3.259 3.302 3.216 3.216 3,221 +0.00(+0.00%)
Apr 09, 2002 3.302 3.381 3.129 3.216 9,320 -0.13(-3.90%)
Apr 08, 2002 3.346 3.346 3.346 3.346 0 +0.00(+0.00%)
Apr 05, 2002 3.346 3.346 3.260 3.346 2,186 +0.00(+0.00%)
Apr 04, 2002 3.346 3.433 3.346 3.346 3,912 +0.00(+0.00%)
Apr 03, 2002 3.216 3.433 3.216 3.346 7,249 +0.13(+4.05%)
Apr 02, 2002 3.216 3.259 3.050 3.216 17,489 -0.09(-2.63%)
Apr 01, 2002 3.224 3.302 3.224 3.302 805 +0.00(+0.00%)
Mar 29, 2002 3.259 3.302 3.189 3.302 5,868 +0.00(+0.00%)
Mar 28, 2002 3.259 3.302 3.189 3.302 5,868 +0.00(+0.00%)
Mar 27, 2002 3.381 3.389 3.302 3.302 5,868 -0.09(-2.56%)
Mar 26, 2002 3.346 3.433 3.302 3.389 14,038 +0.04(+1.30%)
Mar 25, 2002 3.346 3.389 3.346 3.346 7,939 -0.04(-1.28%)
Mar 22, 2002 3.346 3.389 3.216 3.389 28,651 +0.07(+2.09%)
Mar 21, 2002 3.389 3.389 3.302 3.320 17,835 -0.06(-1.80%)
Mar 20, 2002 3.424 3.424 3.198 3.381 20,136 +0.00(+0.00%)
Mar 19, 2002 3.233 3.389 3.233 3.381 26,119 +0.16(+4.85%)
Mar 18, 2002 3.224 3.224 3.224 3.224 575 +0.01(+0.27%)
Mar 15, 2002 3.085 3.233 3.085 3.216 4,832 +0.09(+2.78%)
Mar 14, 2002 3.042 3.207 3.042 3.129 1,380 -0.09(-2.70%)
Mar 13, 2002 3.216 3.216 2.972 3.216 7,479 -0.03(-0.80%)
Mar 12, 2002 3.116 3.242 3.116 3.242 27,155 +0.03(+0.81%)
Mar 11, 2002 3.259 3.346 3.120 3.216 41,423 +0.00(+0.00%)
Mar 08, 2002 3.259 3.259 3.077 3.216 5,408 +0.01(+0.27%)
Mar 07, 2002 3.129 3.207 3.129 3.207 2,991 +0.00(+0.00%)
Mar 06, 2002 3.233 3.259 3.111 3.207 15,418 -0.03(-0.81%)
Mar 05, 2002 2.903 3.233 2.903 3.233 45,335 +0.33(+11.38%)
Mar 04, 2002 2.824 2.903 2.824 2.903 24,393 +0.03(+1.21%)
Mar 01, 2002 2.868 2.920 2.868 2.868 11,736 +0.02(+0.61%)
Feb 28, 2002 2.894 2.894 2.851 2.851 15,533 -0.03(-1.20%)
Feb 27, 2002 2.911 2.911 2.885 2.885 4,487 -0.04(-1.48%)
Feb 26, 2002 2.885 2.929 2.885 2.929 1,495 -0.01(-0.30%)
Feb 25, 2002 2.859 2.937 2.859 2.937 17,489 +0.08(+2.74%)
Feb 22, 2002 2.859 2.868 2.859 2.859 11,506 +0.02(+0.61%)
Feb 21, 2002 2.868 2.868 2.807 2.842 12,887 -0.03(-0.91%)
Feb 20, 2002 2.842 2.868 2.807 2.868 9,435 +0.03(+1.23%)
Feb 19, 2002 2.842 2.842 2.833 2.833 9,895 +0.02(+0.62%)
Feb 18, 2002 2.851 2.868 2.816 2.816 9,665 +0.00(+0.00%)
Feb 15, 2002 2.851 2.868 2.816 2.816 9,665 -0.02(-0.61%)
Feb 14, 2002 2.781 2.833 2.781 2.833 1,610 +0.10(+3.49%)
Feb 13, 2002 2.738 2.833 2.738 2.738 3,797 +0.00(+0.00%)
Feb 12, 2002 2.738 2.738 2.738 2.738 1,150 -0.04(-1.56%)
Feb 11, 2002 2.816 2.824 2.712 2.781 6,213 -0.04(-1.54%)
Feb 08, 2002 2.781 2.824 2.712 2.824 3,682 +0.04(+1.56%)
Feb 07, 2002 2.738 2.781 2.712 2.781 2,761 +0.04(+1.59%)
Feb 06, 2002 2.772 2.859 2.738 2.738 1,841 +0.00(+0.00%)
Feb 05, 2002 2.738 2.772 2.738 2.738 5,753 +0.00(+0.00%)
Feb 04, 2002 2.911 2.946 2.738 2.738 17,259 -0.17(-5.97%)
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.