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, 2015 7.815 7.890 7.440 7.684 416,462 -0.09(-1.21%)
Sep 29, 2015 7.778 7.842 7.665 7.778 110,997 +0.03(+0.36%)
Sep 28, 2015 7.872 8.003 7.703 7.750 96,114 -0.13(-1.67%)
Sep 25, 2015 8.069 8.134 7.815 7.881 148,014 -0.11(-1.41%)
Sep 24, 2015 7.994 8.065 7.825 7.994 144,989 -0.03(-0.35%)
Sep 23, 2015 8.012 8.191 7.881 8.022 150,062 +0.01(+0.12%)
Sep 22, 2015 7.947 8.078 7.900 8.012 720,087 -0.06(-0.70%)
Sep 21, 2015 8.116 8.116 8.003 8.069 188,631 +0.00(+0.00%)
Sep 18, 2015 7.918 8.116 7.890 8.069 268,301 +0.00(+0.00%)
Sep 17, 2015 8.153 8.313 7.956 8.069 256,157 -0.08(-0.92%)
Sep 16, 2015 8.022 8.350 8.022 8.144 157,670 +0.14(+1.71%)
Sep 15, 2015 7.774 8.146 7.499 8.007 375,342 +0.27(+3.49%)
Sep 14, 2015 8.305 8.305 7.457 7.737 251,995 -0.57(-6.84%)
Sep 11, 2015 8.258 8.374 8.109 8.305 212,981 -0.03(-0.34%)
Sep 10, 2015 8.277 8.370 8.109 8.333 182,681 +0.05(+0.56%)
Sep 09, 2015 8.267 8.379 7.979 8.286 200,654 +0.09(+1.14%)
Sep 08, 2015 8.910 8.910 8.122 8.193 350,204 -0.60(-6.78%)
Sep 04, 2015 8.696 8.789 8.789 8.789 887,960 -0.05(-0.53%)
Sep 03, 2015 9.003 9.170 8.714 8.835 151,069 -0.20(-2.27%)
Sep 02, 2015 8.770 9.161 8.714 9.040 127,526 +0.47(+5.43%)
Sep 01, 2015 8.770 8.975 8.528 8.575 135,460 -0.44(-4.86%)
Aug 31, 2015 8.984 9.059 8.819 9.012 115,851 -0.04(-0.41%)
Aug 28, 2015 8.751 9.124 8.826 9.049 87,930 +0.22(+2.53%)
Aug 27, 2015 8.705 8.835 8.407 8.826 203,538 +0.21(+2.49%)
Aug 26, 2015 8.630 8.649 8.360 8.612 109,380 +0.14(+1.65%)
Aug 25, 2015 8.845 8.994 8.398 8.472 165,075 -0.07(-0.76%)
Aug 24, 2015 8.333 8.900 7.942 8.537 243,834 -0.26(-2.96%)
Aug 21, 2015 8.854 9.152 8.751 8.798 148,467 -0.23(-2.58%)
Aug 20, 2015 9.338 9.357 8.994 9.031 132,043 -0.32(-3.39%)
Aug 19, 2015 9.515 9.552 9.338 9.347 135,607 -0.21(-2.24%)
Aug 18, 2015 9.915 9.915 9.506 9.561 110,240 -0.38(-3.84%)
Aug 17, 2015 9.338 9.962 9.319 9.943 253,022 +0.54(+5.74%)
Aug 14, 2015 9.301 9.403 9.152 9.403 138,518 +0.15(+1.61%)
Aug 13, 2015 9.310 9.431 9.217 9.254 125,492 -0.06(-0.60%)
Aug 12, 2015 9.096 9.375 9.059 9.310 203,128 +0.15(+1.63%)
Aug 11, 2015 8.798 9.431 8.705 9.161 413,975 +0.50(+5.81%)
Aug 10, 2015 8.509 8.906 8.347 8.658 322,048 +0.60(+7.39%)
Aug 07, 2015 9.012 9.012 8.016 8.063 378,347 -0.48(-5.66%)
Aug 06, 2015 8.603 9.748 8.537 8.547 525,294 +0.54(+6.74%)
Aug 05, 2015 8.090 8.221 7.923 8.007 82,579 +0.00(+0.00%)
Aug 04, 2015 8.267 8.333 7.960 8.007 118,910 -0.30(-3.59%)
Aug 03, 2015 8.398 8.919 8.128 8.305 65,379 -0.07(-0.89%)
Jul 31, 2015 8.649 8.649 8.333 8.379 123,339 -0.21(-2.49%)
Jul 30, 2015 8.519 8.714 8.519 8.593 74,301 -0.04(-0.43%)
Jul 29, 2015 8.668 8.733 8.426 8.630 73,389 +0.13(+1.53%)
Jul 28, 2015 8.239 8.565 8.053 8.500 259,891 +0.13(+1.56%)
Jul 27, 2015 8.491 8.491 8.174 8.370 102,966 -0.24(-2.81%)
Jul 24, 2015 8.742 8.770 8.528 8.612 77,556 -0.17(-1.91%)
Jul 23, 2015 9.031 9.077 8.733 8.779 81,769 -0.29(-3.18%)
Jul 22, 2015 9.105 9.217 9.040 9.068 67,566 -0.12(-1.32%)
Jul 21, 2015 9.189 9.329 9.143 9.189 113,838 -0.04(-0.40%)
Jul 20, 2015 9.170 9.236 9.068 9.226 69,964 +0.07(+0.71%)
Jul 17, 2015 9.236 9.244 9.115 9.161 134,543 -0.08(-0.91%)
Jul 16, 2015 9.217 9.301 9.198 9.245 447,361 +0.03(+0.30%)
Jul 15, 2015 9.310 9.394 9.124 9.217 114,677 -0.07(-0.70%)
Jul 14, 2015 9.133 9.291 9.087 9.282 125,400 +0.10(+1.12%)
Jul 13, 2015 9.310 9.385 9.059 9.180 116,658 -0.13(-1.40%)
Jul 10, 2015 9.217 9.357 9.031 9.310 145,784 +0.20(+2.25%)
Jul 09, 2015 9.431 9.469 9.105 9.105 80,049 -0.20(-2.20%)
Jul 08, 2015 9.496 9.608 9.217 9.310 97,479 -0.27(-2.82%)
Jul 07, 2015 10.14 10.14 9.478 9.580 136,479 -0.51(-5.07%)
Jul 06, 2015 10.18 10.24 10.05 10.09 80,157 -0.12(-1.19%)
Jul 02, 2015 10.56 10.21 10.21 10.21 96,561 -0.31(-2.92%)
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.