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, 2004 3.216 3.424 2.955 3.050 150,390 -0.11(-3.57%)
Nov 29, 2004 3.103 3.302 3.103 3.163 63,286 -0.05(-1.62%)
Nov 26, 2004 2.997 3.216 2.964 3.216 44,185 +0.24(+8.19%)
Nov 24, 2004 3.094 3.094 2.798 2.972 45,911 -0.16(-5.00%)
Nov 23, 2004 3.294 3.294 3.007 3.129 65,357 +0.12(+4.05%)
Nov 22, 2004 2.807 3.129 2.807 3.007 66,277 +0.17(+5.81%)
Nov 19, 2004 2.851 2.868 2.790 2.842 29,456 -0.02(-0.61%)
Nov 18, 2004 2.807 2.859 2.651 2.859 54,541 +0.10(+3.79%)
Nov 17, 2004 2.868 2.868 2.607 2.755 89,060 +0.06(+2.26%)
Nov 16, 2004 2.729 2.729 2.390 2.694 120,473 +0.02(+0.65%)
Nov 15, 2004 2.616 2.685 2.433 2.677 74,562 +0.04(+1.65%)
Nov 12, 2004 2.964 3.068 2.625 2.633 140,264 -0.31(-10.62%)
Nov 11, 2004 2.964 3.224 2.781 2.946 94,468 -0.07(-2.31%)
Nov 10, 2004 3.085 3.216 2.851 3.016 259,818 +0.02(+0.58%)
Nov 09, 2004 3.259 3.259 2.798 2.998 187,671 -0.01(-0.29%)
Nov 08, 2004 2.625 3.372 2.442 3.007 375,228 +0.46(+18.09%)
Nov 05, 2004 2.520 2.599 2.433 2.546 102,523 +0.12(+5.06%)
Nov 04, 2004 2.451 2.451 2.364 2.424 33,944 +0.03(+1.42%)
Nov 03, 2004 2.520 2.520 2.268 2.390 16,454 +0.03(+1.48%)
Nov 02, 2004 2.346 2.485 2.260 2.355 24,048 +0.03(+1.12%)
Nov 01, 2004 2.138 2.381 2.138 2.329 44,875 -0.19(-7.59%)
Oct 29, 2004 2.590 2.590 2.094 2.520 63,861 +0.05(+2.15%)
Oct 28, 2004 2.380 2.467 2.260 2.467 24,278 +0.04(+1.76%)
Oct 27, 2004 2.538 2.538 2.312 2.425 20,596 -0.07(-2.79%)
Oct 26, 2004 2.416 2.546 2.346 2.494 50,628 +0.07(+2.87%)
Oct 25, 2004 2.677 2.677 2.425 2.425 16,224 -0.04(-1.76%)
Oct 22, 2004 2.512 2.581 2.451 2.468 55,921 +0.03(+1.07%)
Oct 21, 2004 2.572 2.633 2.373 2.442 37,396 -0.08(-3.10%)
Oct 20, 2004 2.234 2.520 2.234 2.520 21,287 +0.09(+3.57%)
Oct 19, 2004 2.477 2.694 1.955 2.433 275,927 +0.00(+0.00%)
Oct 18, 2004 2.399 2.512 2.391 2.433 10,355 +0.04(+1.82%)
Oct 15, 2004 2.425 2.538 2.303 2.390 24,393 -0.05(-2.14%)
Oct 14, 2004 2.563 2.607 2.433 2.442 30,492 -0.17(-6.33%)
Oct 13, 2004 2.651 2.651 2.346 2.607 281,910 +0.21(+8.66%)
Oct 12, 2004 2.520 2.607 2.277 2.400 42,919 -0.09(-3.80%)
Oct 11, 2004 2.694 2.694 2.486 2.494 23,243 +0.02(+0.70%)
Oct 08, 2004 2.694 2.694 2.416 2.477 54,656 -0.02(-0.70%)
Oct 07, 2004 2.373 2.694 2.303 2.494 668,991 +0.13(+5.51%)
Oct 06, 2004 2.373 2.581 2.181 2.364 166,845 -0.03(-1.45%)
Oct 05, 2004 1.834 2.607 1.825 2.399 782,906 +0.56(+30.81%)
Oct 04, 2004 1.851 1.851 1.669 1.834 3,336 -0.04(-2.31%)
Oct 01, 2004 1.834 1.955 1.703 1.877 23,013 +0.03(+1.89%)
Sep 30, 2004 1.842 1.842 1.842 1.842 115 -0.02(-0.98%)
Sep 29, 2004 2.060 2.060 1.721 1.861 11,276 +0.09(+4.95%)
Sep 28, 2004 1.590 1.834 1.590 1.773 7,249 -0.12(-6.42%)
Sep 27, 2004 1.912 1.912 1.686 1.895 15,763 -0.02(-0.91%)
Sep 24, 2004 1.981 1.981 1.738 1.912 28,996 -0.06(-3.08%)
Sep 23, 2004 1.990 2.121 1.738 1.973 32,218 -0.02(-0.87%)
Sep 22, 2004 1.990 1.990 1.990 1.990 230 -0.01(-0.43%)
Sep 21, 2004 1.990 2.008 1.955 1.999 1,265 +0.10(+5.02%)
Sep 20, 2004 2.034 2.034 1.886 1.903 17,489 -0.01(-0.45%)
Sep 17, 2004 1.964 2.042 1.912 1.912 23,013 +0.01(+0.46%)
Sep 16, 2004 2.051 2.051 1.903 1.903 24,739 -0.10(-4.78%)
Sep 15, 2004 1.999 2.042 1.877 1.999 15,188 +0.08(+4.07%)
Sep 14, 2004 2.016 2.025 1.877 1.921 16,914 -0.03(-1.78%)
Sep 13, 2004 1.825 2.008 1.799 1.955 72,491 +0.17(+9.76%)
Sep 10, 2004 1.660 1.955 1.660 1.782 625,381 +0.13(+7.89%)
Sep 09, 2004 1.521 1.651 1.521 1.651 26,810 +0.09(+5.56%)
Sep 08, 2004 1.522 1.651 1.469 1.564 41,078 +0.03(+2.27%)
Sep 07, 2004 1.382 1.651 1.382 1.530 32,908 +0.24(+18.92%)
Sep 03, 2004 1.286 1.286 1.286 1.286 230 -0.02(-1.33%)
Sep 02, 2004 1.304 1.304 1.304 1.304 0 +0.00(+0.00%)
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.