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, 2005 3.815 3.815 3.780 3.780 2,082 -0.04(-1.14%)
Sep 29, 2005 3.720 3.824 3.720 3.824 9,243 +0.06(+1.57%)
Sep 28, 2005 3.841 3.841 3.765 3.765 3,255 -0.06(-1.55%)
Sep 27, 2005 3.789 3.841 3.650 3.824 33,253 +0.00(+0.00%)
Sep 26, 2005 3.746 3.867 3.746 3.824 55,634 +0.06(+1.62%)
Sep 23, 2005 3.763 3.763 3.581 3.763 4,717 +0.02(+0.46%)
Sep 22, 2005 3.633 3.807 3.633 3.746 10,299 -0.08(-2.05%)
Sep 21, 2005 3.824 3.893 3.650 3.824 34,059 +0.06(+1.62%)
Sep 20, 2005 3.381 3.772 3.381 3.763 4,890 +0.30(+8.52%)
Sep 19, 2005 3.572 3.728 3.207 3.468 123,886 -0.23(-6.34%)
Sep 16, 2005 3.711 3.720 3.572 3.702 15,535 -0.02(-0.47%)
Sep 15, 2005 3.607 3.824 3.607 3.720 15,193 -0.07(-1.83%)
Sep 14, 2005 3.867 3.920 3.737 3.789 58,798 +0.16(+4.31%)
Sep 13, 2005 3.824 3.824 3.624 3.633 3,899 -0.15(-3.91%)
Sep 12, 2005 3.867 3.867 3.641 3.780 32,736 +0.07(+1.87%)
Sep 09, 2005 3.694 3.867 3.624 3.711 94,008 +0.15(+4.15%)
Sep 08, 2005 3.641 3.641 3.494 3.563 7,132 +0.00(+0.00%)
Sep 07, 2005 3.563 3.581 3.528 3.563 9,320 -0.01(-0.24%)
Sep 06, 2005 3.389 3.650 3.389 3.572 16,384 +0.03(+0.99%)
Sep 02, 2005 3.511 3.589 3.381 3.537 18,755 +0.02(+0.49%)
Sep 01, 2005 3.615 3.624 3.242 3.520 24,858 -0.09(-2.41%)
Aug 31, 2005 3.676 3.676 3.363 3.607 36,464 +0.04(+1.22%)
Aug 30, 2005 3.685 3.685 3.450 3.563 26,465 +0.03(+0.99%)
Aug 29, 2005 3.572 3.694 3.442 3.528 35,265 -0.11(-3.10%)
Aug 26, 2005 3.520 3.827 3.520 3.641 71,303 +0.01(+0.24%)
Aug 25, 2005 3.476 3.711 3.355 3.633 58,398 +0.17(+5.03%)
Aug 24, 2005 3.320 3.615 3.103 3.459 81,385 +0.18(+5.57%)
Aug 23, 2005 3.302 3.407 3.068 3.276 12,228 +0.07(+2.17%)
Aug 22, 2005 3.242 3.259 3.207 3.207 19,906 -0.08(-2.38%)
Aug 19, 2005 3.233 3.294 2.983 3.285 9,166 +0.03(+0.80%)
Aug 18, 2005 3.111 3.259 2.972 3.259 4,732 -0.04(-1.32%)
Aug 17, 2005 3.146 3.387 3.033 3.302 15,027 +0.17(+5.56%)
Aug 16, 2005 3.216 3.216 3.129 3.129 17,720 +0.02(+0.56%)
Aug 15, 2005 3.085 3.129 2.894 3.111 12,888 -0.02(-0.56%)
Aug 12, 2005 3.172 3.172 3.129 3.129 4,314 -0.03(-1.10%)
Aug 11, 2005 3.129 3.433 3.042 3.163 60,425 +0.21(+7.06%)
Aug 10, 2005 2.964 2.964 2.929 2.955 39,122 -0.02(-0.58%)
Aug 09, 2005 2.981 3.024 2.972 2.972 5,638 +0.02(+0.59%)
Aug 08, 2005 3.002 3.024 2.946 2.955 7,766 +0.00(+0.00%)
Aug 05, 2005 3.146 3.146 2.955 2.955 9,780 +0.00(+0.00%)
Aug 04, 2005 2.981 3.007 2.946 2.955 4,027 -0.04(-1.45%)
Aug 03, 2005 2.866 3.146 2.866 2.998 64,226 +0.00(+0.00%)
Aug 02, 2005 3.024 3.042 2.911 2.998 4,372 +0.07(+2.38%)
Aug 01, 2005 2.790 2.946 2.781 2.929 2,358 +0.10(+3.69%)
Jul 29, 2005 2.772 2.824 2.772 2.824 2,416 +0.00(+0.00%)
Jul 28, 2005 3.020 3.020 2.790 2.824 8,802 -0.14(-4.69%)
Jul 27, 2005 2.833 2.972 2.833 2.964 6,593 -0.03(-0.87%)
Jul 26, 2005 2.737 3.016 2.737 2.990 9,435 +0.30(+10.97%)
Jul 25, 2005 2.694 2.824 2.687 2.694 18,985 +0.00(+0.00%)
Jul 22, 2005 2.764 2.816 2.529 2.694 32,214 -0.03(-0.96%)
Jul 21, 2005 2.816 2.816 2.694 2.720 4,027 +0.10(+3.99%)
Jul 20, 2005 2.738 2.842 2.523 2.616 26,580 +0.06(+2.39%)
Jul 19, 2005 2.520 2.607 2.486 2.555 4,832 +0.07(+2.78%)
Jul 18, 2005 2.581 2.581 2.468 2.486 805 -0.01(-0.35%)
Jul 15, 2005 2.555 2.590 2.494 2.494 6,558 +0.05(+2.14%)
Jul 14, 2005 2.520 2.520 2.442 2.442 14,383 -0.03(-1.06%)
Jul 13, 2005 2.442 2.486 2.442 2.468 2,167 +0.11(+4.80%)
Jul 12, 2005 2.555 2.605 2.355 2.355 20,449 -0.13(-5.11%)
Jul 11, 2005 2.418 2.642 2.355 2.482 18,634 +0.02(+0.92%)
Jul 08, 2005 2.520 2.520 2.459 2.459 11,276 +0.02(+0.71%)
Jul 07, 2005 2.468 2.468 2.442 2.442 4,372 -0.02(-0.71%)
Jul 06, 2005 2.459 2.459 2.459 2.459 8,782 -0.06(-2.41%)
Jul 05, 2005 2.564 2.586 2.433 2.520 30,607 -0.01(-0.34%)
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.