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 28, 2003 1.608 1.738 1.608 1.738 2,186 +0.09(+5.26%)
Nov 26, 2003 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Nov 25, 2003 1.590 1.651 1.530 1.651 7,546 +0.07(+4.40%)
Nov 24, 2003 1.608 1.608 1.582 1.582 869 +0.00(+0.00%)
Nov 21, 2003 1.582 1.582 1.582 1.582 230 +0.06(+4.00%)
Nov 20, 2003 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
Nov 19, 2003 1.521 1.521 1.521 1.521 575 -0.07(-4.37%)
Nov 18, 2003 1.616 1.625 1.530 1.590 7,088 -0.01(-0.54%)
Nov 17, 2003 1.564 1.608 1.564 1.599 6,558 +0.05(+3.37%)
Nov 14, 2003 1.443 1.547 1.443 1.547 3,336 +0.11(+7.88%)
Nov 13, 2003 1.434 1.434 1.434 1.434 460 -0.09(-5.71%)
Nov 12, 2003 1.503 1.521 1.443 1.521 2,301 -0.02(-1.13%)
Nov 11, 2003 1.599 1.599 1.538 1.538 1,380 -0.07(-4.32%)
Nov 10, 2003 1.608 1.608 1.608 1.608 575 +0.01(+0.60%)
Nov 07, 2003 1.608 1.608 1.598 1.598 1,725 +0.09(+6.30%)
Nov 06, 2003 1.503 1.503 1.503 1.503 0 +0.00(+0.00%)
Nov 05, 2003 1.547 1.634 1.503 1.503 6,501 -0.03(-1.70%)
Nov 04, 2003 1.486 1.564 1.486 1.530 3,682 +0.10(+6.67%)
Nov 03, 2003 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Oct 31, 2003 1.434 1.477 1.434 1.434 8,054 -0.03(-1.79%)
Oct 30, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Oct 29, 2003 1.477 1.478 1.434 1.460 10,355 -0.06(-4.00%)
Oct 28, 2003 1.521 1.521 1.521 1.521 230 +0.00(+0.00%)
Oct 27, 2003 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
Oct 24, 2003 1.538 1.538 1.477 1.521 2,416 +0.00(+0.00%)
Oct 23, 2003 1.530 1.530 1.521 1.521 5,868 -0.02(-1.13%)
Oct 22, 2003 1.538 1.538 1.538 1.538 0 +0.00(+0.00%)
Oct 21, 2003 1.530 1.564 1.486 1.538 12,312 +0.05(+3.45%)
Oct 20, 2003 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
Oct 17, 2003 1.487 1.487 1.487 1.487 0 -0.04(-2.78%)
Oct 16, 2003 1.530 1.530 1.530 1.530 115 -0.03(-1.68%)
Oct 15, 2003 1.512 1.556 1.477 1.556 4,142 +0.01(+0.62%)
Oct 14, 2003 1.546 1.546 1.546 1.546 115 +0.03(+1.66%)
Oct 13, 2003 1.547 1.547 1.521 1.521 920 -0.03(-1.69%)
Oct 10, 2003 1.477 1.547 1.477 1.547 2,531 +0.07(+4.71%)
Oct 09, 2003 1.521 1.556 1.477 1.477 19,446 -0.03(-2.30%)
Oct 08, 2003 1.521 1.521 1.469 1.512 1,495 -0.03(-2.25%)
Oct 07, 2003 1.547 1.547 1.547 1.547 345 +0.00(+0.00%)
Oct 06, 2003 1.547 1.547 1.547 1.547 0 +0.00(+0.00%)
Oct 03, 2003 1.547 1.547 1.547 1.547 575 -0.01(-0.56%)
Oct 02, 2003 1.556 1.556 1.556 1.556 0 +0.00(+0.00%)
Oct 01, 2003 1.556 1.556 1.556 1.556 0 +0.00(+0.00%)
Sep 30, 2003 1.596 1.596 1.556 1.556 3,336 -0.02(-1.11%)
Sep 29, 2003 1.582 1.590 1.564 1.573 6,213 -0.02(-1.09%)
Sep 26, 2003 1.590 1.590 1.590 1.590 115 -0.01(-0.54%)
Sep 25, 2003 1.608 1.599 1.599 1.599 805 -0.01(-0.54%)
Sep 24, 2003 1.608 1.616 1.599 1.608 3,912 -0.01(-0.54%)
Sep 23, 2003 1.651 1.651 1.599 1.616 4,947 -0.03(-2.11%)
Sep 22, 2003 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Sep 19, 2003 1.651 1.651 1.651 1.651 575 +0.00(+0.00%)
Sep 18, 2003 1.643 1.651 1.643 1.651 4,142 +0.01(+0.53%)
Sep 17, 2003 1.607 1.643 1.607 1.643 1,035 +0.08(+5.00%)
Sep 16, 2003 1.564 1.564 1.564 1.564 115 +0.02(+1.12%)
Sep 15, 2003 1.608 1.608 1.547 1.547 1,265 +0.02(+1.08%)
Sep 12, 2003 1.530 1.530 1.530 1.530 115 +0.15(+10.75%)
Sep 11, 2003 1.382 1.382 1.382 1.382 0 +0.00(+0.00%)
Sep 10, 2003 1.382 1.382 1.382 1.382 0 +0.00(+0.00%)
Sep 09, 2003 1.382 1.382 1.382 1.382 0 +0.00(+0.00%)
Sep 08, 2003 1.530 1.530 1.382 1.382 3,682 -0.17(-10.67%)
Sep 05, 2003 1.547 1.547 1.547 1.547 0 +0.00(+0.00%)
Sep 04, 2003 1.547 1.547 1.547 1.547 1,265 +0.03(+1.71%)
Sep 03, 2003 1.521 1.521 1.521 1.521 1,265 -0.12(-7.41%)
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.