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 (%)
Oct 31, 2016 9.837 9.856 9.526 9.613 171,802 -0.21(-2.17%)
Oct 28, 2016 9.973 9.973 9.798 9.827 68,246 -0.09(-0.88%)
Oct 27, 2016 10.04 10.07 9.876 9.914 55,074 -0.14(-1.35%)
Oct 26, 2016 10.20 10.31 10.03 10.05 65,914 -0.21(-2.08%)
Oct 25, 2016 10.19 10.33 10.12 10.26 89,443 -0.03(-0.28%)
Oct 24, 2016 10.30 10.44 10.19 10.29 74,441 +0.09(+0.86%)
Oct 21, 2016 10.16 10.33 10.08 10.21 36,787 -0.03(-0.28%)
Oct 20, 2016 10.21 10.37 10.13 10.23 153,634 -0.03(-0.28%)
Oct 19, 2016 10.25 10.42 9.971 10.26 57,087 +0.01(+0.09%)
Oct 18, 2016 10.37 10.45 10.23 10.25 56,495 -0.09(-0.85%)
Oct 17, 2016 10.34 10.40 10.24 10.34 56,179 +0.01(+0.09%)
Oct 14, 2016 10.28 10.51 10.17 10.33 98,278 +0.11(+1.04%)
Oct 13, 2016 10.25 10.40 10.13 10.23 108,474 -0.26(-2.50%)
Oct 12, 2016 10.44 10.64 10.42 10.49 139,599 +0.08(+0.75%)
Oct 11, 2016 10.52 10.54 10.39 10.41 116,532 -0.15(-1.38%)
Oct 10, 2016 10.57 10.65 10.47 10.56 94,874 +0.10(+0.93%)
Oct 07, 2016 10.57 10.57 10.37 10.46 109,099 -0.06(-0.55%)
Oct 06, 2016 10.66 10.71 10.40 10.52 115,436 -0.17(-1.63%)
Oct 05, 2016 10.82 10.91 10.67 10.69 80,043 -0.06(-0.54%)
Oct 04, 2016 10.90 10.93 10.68 10.75 78,228 -0.08(-0.72%)
Oct 03, 2016 10.97 11.12 10.77 10.83 124,255 -0.13(-1.15%)
Sep 30, 2016 10.68 11.02 10.66 10.95 164,098 +0.38(+3.58%)
Sep 29, 2016 10.69 10.78 10.49 10.57 155,223 -0.15(-1.36%)
Sep 28, 2016 10.70 10.72 10.58 10.72 75,488 +0.09(+0.82%)
Sep 27, 2016 10.43 10.65 10.22 10.63 149,504 +0.40(+3.89%)
Sep 26, 2016 10.65 10.67 10.22 10.23 153,212 -0.43(-4.01%)
Sep 23, 2016 10.63 10.77 10.60 10.66 193,056 +0.05(+0.46%)
Sep 22, 2016 10.53 10.63 10.37 10.61 214,091 +0.19(+1.86%)
Sep 21, 2016 10.32 10.54 10.30 10.42 303,431 +0.10(+0.94%)
Sep 20, 2016 10.44 10.63 10.31 10.32 139,870 -0.11(-1.02%)
Sep 19, 2016 10.28 10.51 10.28 10.43 122,040 +0.12(+1.13%)
Sep 16, 2016 10.38 10.51 10.23 10.31 187,950 -0.05(-0.47%)
Sep 15, 2016 10.22 10.43 10.22 10.36 80,519 +0.12(+1.14%)
Sep 14, 2016 10.27 10.64 10.14 10.24 108,702 -0.04(-0.42%)
Sep 13, 2016 10.43 10.43 10.20 10.29 111,581 -0.18(-1.75%)
Sep 12, 2016 10.37 10.50 10.26 10.47 109,414 +0.10(+0.93%)
Sep 09, 2016 10.56 10.61 10.33 10.37 202,387 -0.24(-2.27%)
Sep 08, 2016 10.60 10.64 10.22 10.62 288,848 +0.03(+0.27%)
Sep 07, 2016 10.59 10.89 10.57 10.59 170,138 -0.05(-0.45%)
Sep 06, 2016 10.95 10.95 10.48 10.63 431,333 -0.21(-1.96%)
Sep 02, 2016 10.77 10.85 10.85 10.85 202,996 +0.11(+0.99%)
Sep 01, 2016 10.62 10.84 10.41 10.74 440,721 +0.14(+1.27%)
Aug 31, 2016 10.93 11.02 10.54 10.61 302,966 -0.31(-2.83%)
Aug 30, 2016 11.07 11.18 10.69 10.91 294,404 -0.18(-1.65%)
Aug 29, 2016 11.15 11.25 10.49 11.10 151,077 -0.01(-0.09%)
Aug 26, 2016 11.14 11.23 11.04 11.11 202,624 -0.03(-0.26%)
Aug 25, 2016 11.26 11.34 11.08 11.14 122,623 -0.11(-0.94%)
Aug 24, 2016 11.09 11.29 11.07 11.24 170,369 +0.15(+1.39%)
Aug 23, 2016 11.10 11.16 10.95 11.09 457,100 +0.00(+0.00%)
Aug 22, 2016 10.61 11.10 10.61 11.09 446,176 +0.47(+4.45%)
Aug 19, 2016 10.61 10.63 10.53 10.62 396,120 +0.00(+0.00%)
Aug 18, 2016 10.62 10.66 10.51 10.62 252,395 +0.00(+0.00%)
Aug 17, 2016 10.54 10.62 10.41 10.62 155,789 +0.08(+0.73%)
Aug 16, 2016 10.39 10.54 10.33 10.54 193,217 +0.14(+1.30%)
Aug 15, 2016 9.959 10.43 9.776 10.40 191,430 +0.43(+4.36%)
Aug 12, 2016 9.853 9.993 9.757 9.969 280,714 +0.11(+1.08%)
Aug 11, 2016 9.795 9.892 9.761 9.863 105,171 +0.14(+1.39%)
Aug 10, 2016 9.110 9.805 9.033 9.728 260,368 +0.28(+2.96%)
Aug 09, 2016 9.226 10.07 9.168 9.448 341,217 +0.48(+5.38%)
Aug 08, 2016 8.975 9.081 8.859 8.965 100,063 -0.01(-0.11%)
Aug 05, 2016 8.763 9.023 8.763 8.975 120,863 +0.24(+2.76%)
Aug 04, 2016 8.801 8.888 8.685 8.734 41,521 -0.04(-0.44%)
Aug 03, 2016 8.666 8.830 8.666 8.772 51,670 +0.10(+1.11%)
Aug 02, 2016 8.753 8.753 8.617 8.676 75,296 -0.10(-1.10%)
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.