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, 2004 1.364 1.403 1.304 1.347 6,213 -0.20(-12.92%)
Apr 29, 2004 1.530 1.547 1.472 1.547 1,495 +0.03(+1.71%)
Apr 28, 2004 1.521 1.521 1.521 1.521 920 +0.14(+10.06%)
Apr 27, 2004 1.486 1.486 1.382 1.382 6,558 -0.09(-5.92%)
Apr 26, 2004 1.521 1.651 1.425 1.469 10,470 +0.04(+3.05%)
Apr 23, 2004 1.417 1.469 1.417 1.425 34,519 +0.01(+0.61%)
Apr 22, 2004 1.469 1.469 1.417 1.417 2,531 -0.02(-1.21%)
Apr 21, 2004 1.443 1.443 1.434 1.434 345 -0.08(-5.17%)
Apr 20, 2004 1.408 1.608 1.408 1.512 13,922 +0.16(+11.54%)
Apr 19, 2004 1.321 1.356 1.321 1.356 1,265 -0.16(-10.34%)
Apr 16, 2004 1.669 1.669 1.512 1.512 4,372 +0.13(+9.50%)
Apr 15, 2004 1.521 1.530 1.304 1.381 85,493 -0.11(-7.62%)
Apr 14, 2004 1.495 1.495 1.495 1.495 460 +0.00(+0.00%)
Apr 13, 2004 1.547 1.608 1.495 1.495 2,186 -0.01(-0.58%)
Apr 12, 2004 1.503 1.503 1.503 1.503 0 +0.00(+0.00%)
Apr 08, 2004 1.503 1.503 1.503 1.503 460 +0.01(+0.58%)
Apr 07, 2004 1.495 1.495 1.495 1.495 690 +0.00(+0.00%)
Apr 06, 2004 1.512 1.512 1.495 1.495 2,991 -0.02(-1.15%)
Apr 05, 2004 1.512 1.512 1.512 1.512 115 -0.01(-0.57%)
Apr 02, 2004 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
Apr 01, 2004 1.530 1.530 1.521 1.521 12,427 -0.01(-0.57%)
Mar 31, 2004 1.530 1.530 1.530 1.530 230 -0.05(-3.30%)
Mar 30, 2004 1.530 1.590 1.521 1.582 3,106 +0.02(+1.11%)
Mar 29, 2004 1.564 1.564 1.564 1.564 0 +0.00(+0.00%)
Mar 26, 2004 1.564 1.564 1.564 1.564 0 +0.00(+0.00%)
Mar 25, 2004 1.556 1.564 1.556 1.564 6,673 +0.00(+0.00%)
Mar 24, 2004 1.538 1.564 1.538 1.564 1,035 +0.04(+2.86%)
Mar 23, 2004 1.521 1.530 1.521 1.521 3,106 -0.01(-0.57%)
Mar 22, 2004 1.695 1.721 1.530 1.530 1,495 -0.10(-6.38%)
Mar 19, 2004 1.695 1.695 1.634 1.634 3,451 +0.06(+3.87%)
Mar 18, 2004 1.573 1.573 1.573 1.573 0 +0.00(+0.00%)
Mar 17, 2004 1.573 1.573 1.573 1.573 1,150 +0.01(+0.56%)
Mar 16, 2004 1.564 1.564 1.564 1.564 0 +0.00(+0.00%)
Mar 15, 2004 1.599 1.608 1.564 1.564 2,991 -0.03(-1.64%)
Mar 12, 2004 1.538 1.590 1.538 1.590 2,991 -0.05(-3.17%)
Mar 11, 2004 1.643 1.643 1.643 1.643 0 +0.00(+0.00%)
Mar 10, 2004 1.624 1.643 1.582 1.643 5,408 +0.08(+5.00%)
Mar 09, 2004 1.599 1.599 1.564 1.564 6,788 -0.04(-2.70%)
Mar 08, 2004 1.547 1.608 1.547 1.608 10,355 +0.06(+3.93%)
Mar 05, 2004 1.590 1.590 1.547 1.547 2,761 -0.01(-0.56%)
Mar 04, 2004 1.556 1.556 1.556 1.556 115 -0.08(-4.79%)
Mar 03, 2004 1.729 1.729 1.573 1.634 1,841 +0.07(+4.44%)
Mar 02, 2004 1.564 1.564 1.564 1.564 230 -0.06(-3.74%)
Mar 01, 2004 1.625 1.625 1.625 1.625 230 +0.05(+3.31%)
Feb 27, 2004 1.583 1.583 1.573 1.573 2,876 -0.03(-1.63%)
Feb 26, 2004 1.582 1.599 1.582 1.599 2,876 +0.01(+0.55%)
Feb 25, 2004 1.624 1.625 1.590 1.590 6,328 +0.02(+1.10%)
Feb 24, 2004 1.573 1.573 1.573 1.573 1,265 +0.00(+0.00%)
Feb 23, 2004 1.590 1.608 1.573 1.573 7,364 -0.02(-1.09%)
Feb 20, 2004 1.721 1.721 1.590 1.590 3,682 -0.10(-6.15%)
Feb 19, 2004 1.708 1.708 1.608 1.695 1,725 +0.10(+5.98%)
Feb 18, 2004 1.599 1.599 1.599 1.599 0 +0.00(+0.00%)
Feb 17, 2004 1.712 1.712 1.599 1.599 4,947 -0.08(-4.66%)
Feb 13, 2004 1.711 1.711 1.677 1.677 230 +0.03(+2.12%)
Feb 12, 2004 1.643 1.643 1.643 1.643 0 +0.00(+0.00%)
Feb 11, 2004 1.643 1.651 1.530 1.643 33,023 -0.01(-0.53%)
Feb 10, 2004 1.661 1.661 1.651 1.651 1,265 -0.06(-3.55%)
Feb 09, 2004 1.660 1.712 1.651 1.712 2,876 +0.07(+4.18%)
Feb 06, 2004 1.677 1.703 1.643 1.643 2,071 -0.08(-4.50%)
Feb 05, 2004 1.695 1.721 1.695 1.721 2,071 +0.03(+1.59%)
Feb 04, 2004 1.694 1.694 1.694 1.694 115 -0.00(-0.05%)
Feb 03, 2004 1.686 1.695 1.686 1.695 1,150 +0.06(+3.72%)
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.