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 (%)
Sep 30, 2011 5.062 5.074 4.940 4.967 5,081 -0.10(-1.88%)
Sep 29, 2011 4.844 5.132 4.844 5.062 12,923 +0.17(+3.39%)
Sep 28, 2011 5.176 5.246 4.897 4.897 72,713 -0.12(-2.43%)
Sep 27, 2011 5.001 5.054 4.853 5.019 22,290 +0.04(+0.88%)
Sep 26, 2011 4.827 4.984 4.818 4.975 13,751 +0.06(+1.24%)
Sep 23, 2011 5.045 5.045 4.809 4.914 42,131 -0.14(-2.76%)
Sep 22, 2011 5.185 5.185 4.818 5.054 28,949 -0.08(-1.53%)
Sep 21, 2011 5.150 5.246 5.019 5.132 8,802 -0.03(-0.51%)
Sep 20, 2011 5.220 5.237 5.083 5.158 15,636 +0.03(+0.68%)
Sep 19, 2011 5.193 5.193 5.124 5.124 1,665 -0.12(-2.33%)
Sep 16, 2011 5.307 5.324 5.202 5.246 16,306 +0.02(+0.33%)
Sep 15, 2011 5.272 5.398 5.228 5.228 32,611 +0.02(+0.45%)
Sep 14, 2011 5.097 5.342 5.054 5.205 29,229 +0.23(+4.61%)
Sep 13, 2011 5.089 5.123 4.897 4.975 16,394 -0.06(-1.13%)
Sep 12, 2011 5.084 5.223 4.875 5.032 32,248 +0.02(+0.35%)
Sep 09, 2011 5.180 5.319 5.006 5.015 12,379 -0.23(-4.47%)
Sep 08, 2011 5.136 5.327 5.128 5.249 9,296 +0.05(+1.00%)
Sep 07, 2011 4.988 5.200 4.893 5.197 21,336 +0.30(+6.22%)
Sep 06, 2011 4.893 4.971 4.893 4.893 4,188 -0.06(-1.23%)
Sep 02, 2011 4.910 5.483 4.910 4.954 9,484 -0.33(-6.25%)
Sep 01, 2011 5.406 5.433 5.284 5.284 4,297 -0.14(-2.56%)
Aug 31, 2011 5.397 5.493 5.241 5.423 6,600 +0.00(+0.00%)
Aug 30, 2011 5.519 5.623 5.371 5.423 9,185 -0.10(-1.89%)
Aug 29, 2011 5.466 5.653 5.406 5.527 3,089 +0.09(+1.60%)
Aug 26, 2011 5.232 5.588 5.232 5.440 5,548 +0.08(+1.46%)
Aug 25, 2011 5.110 5.553 5.110 5.362 34,416 +0.38(+7.68%)
Aug 24, 2011 5.084 5.119 4.954 4.980 19,545 -0.14(-2.72%)
Aug 23, 2011 5.058 5.293 5.058 5.119 8,054 +0.03(+0.51%)
Aug 22, 2011 5.101 5.206 5.041 5.093 15,461 -0.03(-0.68%)
Aug 19, 2011 4.875 5.223 4.780 5.128 40,886 +0.09(+1.72%)
Aug 18, 2011 5.197 5.473 4.789 5.041 51,886 -0.22(-4.13%)
Aug 17, 2011 5.414 5.414 5.223 5.258 5,131 -0.04(-0.82%)
Aug 16, 2011 5.423 5.457 5.214 5.301 18,339 -0.07(-1.26%)
Aug 15, 2011 5.736 5.736 5.223 5.369 45,332 -0.30(-5.25%)
Aug 12, 2011 6.031 6.031 5.591 5.666 53,544 -0.18(-3.12%)
Aug 11, 2011 4.789 5.858 4.789 5.849 177,467 +1.23(+26.74%)
Aug 10, 2011 5.006 5.084 4.458 4.615 65,913 -0.56(-10.76%)
Aug 09, 2011 5.147 5.549 4.780 5.171 92,564 -0.39(-7.03%)
Aug 08, 2011 5.858 5.858 5.482 5.562 20,671 -0.43(-7.25%)
Aug 05, 2011 6.170 6.301 5.545 5.997 58,237 -0.23(-3.66%)
Aug 04, 2011 6.509 6.527 6.127 6.224 26,460 -0.29(-4.46%)
Aug 03, 2011 6.605 6.605 6.414 6.515 23,135 -0.01(-0.19%)
Aug 02, 2011 6.596 6.596 6.466 6.527 22,801 -0.03(-0.53%)
Aug 01, 2011 6.518 6.683 6.518 6.561 24,949 +0.03(+0.53%)
Jul 29, 2011 6.379 6.527 6.379 6.527 52,945 +0.18(+2.88%)
Jul 28, 2011 6.092 6.388 6.049 6.344 7,792 +0.09(+1.39%)
Jul 27, 2011 6.388 6.456 6.257 6.257 14,517 -0.17(-2.70%)
Jul 26, 2011 6.336 6.431 6.283 6.431 8,066 +0.02(+0.27%)
Jul 25, 2011 6.527 6.527 6.318 6.414 11,403 -0.11(-1.73%)
Jul 22, 2011 6.563 6.577 6.475 6.527 3,167 +0.03(+0.40%)
Jul 21, 2011 6.527 6.587 6.475 6.501 12,364 -0.08(-1.19%)
Jul 20, 2011 6.405 6.779 6.405 6.579 79,562 +0.10(+1.47%)
Jul 19, 2011 5.971 6.996 5.971 6.483 117,557 +0.49(+8.26%)
Jul 18, 2011 5.988 6.137 5.918 5.989 29,077 +0.06(+1.04%)
Jul 15, 2011 6.101 6.110 5.831 5.927 18,502 -0.23(-3.67%)
Jul 14, 2011 6.144 6.188 6.144 6.153 8,361 -0.09(-1.39%)
Jul 13, 2011 6.249 6.344 6.144 6.240 46,906 +0.11(+1.84%)
Jul 12, 2011 5.944 6.431 5.854 6.127 68,908 +0.22(+3.68%)
Jul 11, 2011 5.901 5.970 5.858 5.910 26,356 +0.02(+0.29%)
Jul 08, 2011 5.831 5.892 5.831 5.892 1,265 +0.08(+1.35%)
Jul 07, 2011 5.884 5.889 5.814 5.814 3,912 +0.01(+0.15%)
Jul 06, 2011 5.779 5.805 5.753 5.805 2,989 -0.03(-0.60%)
Jul 05, 2011 5.831 5.927 5.753 5.840 10,422 +0.06(+1.05%)
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.