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 (%)
Jul 31, 2019 8.950 9.510 8.950 9.230 272,344 +0.25(+2.78%)
Jul 30, 2019 8.900 9.030 8.770 8.980 97,989 +0.03(+0.34%)
Jul 29, 2019 8.990 9.160 8.920 8.950 107,825 -0.04(-0.44%)
Jul 26, 2019 9.020 9.095 8.870 8.990 160,500 +0.01(+0.11%)
Jul 25, 2019 9.020 9.150 8.920 8.980 190,091 -0.01(-0.11%)
Jul 24, 2019 8.710 9.000 8.620 8.990 78,708 +0.24(+2.74%)
Jul 23, 2019 8.940 8.940 8.670 8.750 99,733 -0.13(-1.46%)
Jul 22, 2019 8.880 8.980 8.850 8.880 52,605 +0.01(+0.11%)
Jul 19, 2019 8.880 8.960 8.865 8.870 53,900 -0.06(-0.67%)
Jul 18, 2019 8.890 8.970 8.810 8.930 101,180 +0.02(+0.22%)
Jul 17, 2019 9.120 9.150 8.830 8.910 159,583 -0.23(-2.52%)
Jul 16, 2019 9.250 9.360 9.070 9.140 136,103 -0.12(-1.30%)
Jul 15, 2019 9.310 9.380 9.090 9.260 164,136 -0.07(-0.75%)
Jul 12, 2019 9.250 9.500 9.250 9.330 110,000 +0.03(+0.32%)
Jul 11, 2019 9.330 9.420 9.260 9.300 72,735 -0.03(-0.32%)
Jul 10, 2019 9.430 9.500 9.320 9.330 725,409 -0.10(-1.06%)
Jul 09, 2019 9.530 9.560 9.400 9.430 104,115 -0.10(-1.05%)
Jul 08, 2019 9.600 9.730 9.520 9.530 267,293 +0.03(+0.32%)
Jul 05, 2019 9.400 9.510 9.210 9.500 95,800 +0.04(+0.42%)
Jul 03, 2019 9.600 9.600 9.450 9.460 78,000 +0.02(+0.21%)
Jul 02, 2019 9.660 9.660 9.360 9.440 117,517 -0.16(-1.67%)
Jul 01, 2019 9.690 9.840 9.500 9.600 207,052 +0.01(+0.10%)
Jun 28, 2019 9.320 9.630 9.217 9.590 356,900 +0.27(+2.90%)
Jun 27, 2019 9.190 9.430 9.190 9.320 145,977 +0.16(+1.75%)
Jun 26, 2019 9.140 9.200 9.060 9.160 81,881 +0.04(+0.44%)
Jun 25, 2019 9.200 9.360 9.070 9.120 153,885 -0.07(-0.76%)
Jun 24, 2019 9.180 9.260 9.050 9.190 123,403 +0.00(+0.00%)
Jun 21, 2019 9.100 9.350 9.070 9.190 233,200 +0.05(+0.55%)
Jun 20, 2019 8.980 9.250 8.920 9.140 102,558 +0.26(+2.93%)
Jun 19, 2019 8.910 8.930 8.800 8.880 57,469 -0.07(-0.78%)
Jun 18, 2019 8.950 9.080 8.880 8.950 58,415 +0.09(+1.02%)
Jun 17, 2019 8.920 8.920 8.770 8.860 105,970 -0.06(-0.67%)
Jun 14, 2019 9.060 9.080 8.870 8.920 93,700 -0.10(-1.11%)
Jun 13, 2019 9.150 9.150 8.930 9.020 143,469 -0.14(-1.53%)
Jun 12, 2019 8.950 9.400 8.790 9.160 228,263 +0.35(+3.97%)
Jun 11, 2019 9.050 9.270 8.740 8.810 238,873 +0.07(+0.80%)
Jun 10, 2019 8.960 9.140 8.510 8.740 268,528 -0.20(-2.24%)
Jun 07, 2019 9.010 9.190 8.910 8.940 106,600 -0.04(-0.45%)
Jun 06, 2019 9.400 9.420 8.960 8.980 91,827 -0.37(-3.96%)
Jun 05, 2019 9.500 9.590 9.290 9.350 239,724 -0.10(-1.06%)
Jun 04, 2019 9.280 9.460 9.260 9.450 236,356 +0.25(+2.72%)
Jun 03, 2019 8.820 9.320 8.810 9.200 306,319 +0.35(+3.95%)
May 31, 2019 8.800 8.890 8.590 8.850 108,600 -0.07(-0.78%)
May 30, 2019 8.950 9.030 8.880 8.920 69,899 -0.02(-0.22%)
May 29, 2019 9.100 9.210 8.810 8.940 201,946 -0.24(-2.61%)
May 28, 2019 9.120 9.340 9.120 9.180 137,749 +0.05(+0.55%)
May 24, 2019 9.340 9.400 9.090 9.130 79,300 -0.15(-1.62%)
May 23, 2019 9.180 9.310 9.070 9.280 105,967 +0.00(+0.00%)
May 22, 2019 9.430 9.537 9.250 9.280 71,643 -0.21(-2.21%)
May 21, 2019 9.340 9.510 9.310 9.490 168,373 +0.14(+1.50%)
May 20, 2019 9.370 9.400 9.070 9.350 60,953 -0.03(-0.32%)
May 17, 2019 9.560 9.615 9.340 9.380 78,800 -0.24(-2.49%)
May 16, 2019 9.610 9.740 9.540 9.620 81,706 +0.03(+0.31%)
May 15, 2019 9.480 9.660 9.440 9.590 122,844 -0.03(-0.31%)
May 14, 2019 9.720 9.720 9.367 9.620 209,617 -0.01(-0.10%)
May 13, 2019 9.390 9.800 9.190 9.630 193,698 +0.21(+2.23%)
May 10, 2019 9.230 9.430 9.120 9.420 232,700 +0.07(+0.75%)
May 09, 2019 8.040 9.650 8.010 9.350 447,064 +1.35(+16.87%)
May 08, 2019 8.090 8.480 7.790 8.000 146,976 +0.28(+3.63%)
May 07, 2019 7.730 7.850 7.660 7.720 44,049 -0.07(-0.90%)
May 06, 2019 7.750 7.899 7.660 7.790 60,490 -0.06(-0.76%)
May 03, 2019 7.650 7.880 7.650 7.850 63,300 +0.24(+3.15%)
May 02, 2019 7.740 7.820 7.555 7.610 42,933 -0.13(-1.68%)
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.