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, 2017 8.680 8.840 8.645 8.770 90,046 +0.09(+1.04%)
Oct 30, 2017 8.800 8.800 8.600 8.680 81,923 -0.15(-1.70%)
Oct 27, 2017 8.880 8.900 8.750 8.830 131,160 -0.01(-0.11%)
Oct 26, 2017 8.910 8.945 8.795 8.840 117,047 -0.04(-0.45%)
Oct 25, 2017 8.940 9.000 8.670 8.880 74,965 -0.09(-1.00%)
Oct 24, 2017 9.210 9.415 8.957 8.970 234,620 -0.22(-2.39%)
Oct 23, 2017 9.020 9.250 8.945 9.190 167,018 +0.23(+2.57%)
Oct 20, 2017 8.970 9.110 8.900 8.960 218,693 +0.09(+1.01%)
Oct 19, 2017 8.710 8.880 8.670 8.870 82,145 +0.07(+0.80%)
Oct 18, 2017 8.690 8.850 8.670 8.800 133,624 +0.16(+1.85%)
Oct 17, 2017 8.670 8.730 8.590 8.640 71,312 -0.06(-0.69%)
Oct 16, 2017 8.670 8.890 8.500 8.700 96,313 +0.07(+0.81%)
Oct 13, 2017 8.780 8.780 8.540 8.630 278,532 -0.09(-1.03%)
Oct 12, 2017 8.700 8.880 8.560 8.720 91,412 -0.01(-0.11%)
Oct 11, 2017 8.650 8.780 8.650 8.730 88,178 +0.05(+0.58%)
Oct 10, 2017 8.660 8.715 8.570 8.680 116,137 +0.07(+0.81%)
Oct 09, 2017 8.540 8.816 8.530 8.610 74,222 +0.06(+0.70%)
Oct 06, 2017 8.690 8.760 8.530 8.550 65,040 -0.15(-1.72%)
Oct 05, 2017 8.680 8.820 8.630 8.700 111,828 +0.02(+0.23%)
Oct 04, 2017 8.770 8.790 8.570 8.680 201,274 -0.07(-0.80%)
Oct 03, 2017 8.530 8.780 8.490 8.750 141,071 +0.20(+2.34%)
Oct 02, 2017 8.470 8.620 8.375 8.550 178,555 +0.09(+1.06%)
Sep 29, 2017 8.690 8.731 8.460 8.460 90,366 -0.24(-2.76%)
Sep 28, 2017 8.680 8.755 8.510 8.700 125,784 +0.03(+0.35%)
Sep 27, 2017 8.530 8.680 8.530 8.670 195,946 +0.17(+2.00%)
Sep 26, 2017 8.380 8.630 8.360 8.500 166,865 +0.20(+2.41%)
Sep 25, 2017 8.410 8.560 8.290 8.300 182,145 -0.08(-0.95%)
Sep 22, 2017 8.390 8.480 8.300 8.380 97,085 +0.00(+0.00%)
Sep 21, 2017 8.280 8.470 8.250 8.380 159,035 +0.15(+1.82%)
Sep 20, 2017 8.060 8.330 8.060 8.230 160,405 +0.16(+1.98%)
Sep 19, 2017 8.020 8.080 7.930 8.070 80,304 +0.04(+0.50%)
Sep 18, 2017 7.920 8.190 7.900 8.030 259,301 +0.11(+1.39%)
Sep 15, 2017 7.840 8.010 7.810 7.920 225,673 +0.09(+1.15%)
Sep 14, 2017 7.940 7.940 7.740 7.830 78,043 -0.04(-0.57%)
Sep 13, 2017 7.845 7.934 7.806 7.875 68,218 -0.02(-0.25%)
Sep 12, 2017 7.984 7.667 7.895 138,724 +0.24(+3.10%)
Sep 11, 2017 7.528 7.697 7.489 7.657 108,654 +0.17(+2.25%)
Sep 08, 2017 7.568 7.637 7.449 7.489 101,200 -0.08(-1.05%)
Sep 07, 2017 7.548 7.657 7.479 7.568 122,424 +0.02(+0.26%)
Sep 06, 2017 7.469 7.578 7.409 7.548 92,407 +0.08(+1.06%)
Sep 05, 2017 7.390 7.479 7.370 7.469 79,591 +0.04(+0.53%)
Sep 01, 2017 7.390 7.429 7.355 7.429 76,754 +0.03(+0.40%)
Aug 31, 2017 7.300 7.439 7.281 7.400 83,962 +0.13(+1.77%)
Aug 30, 2017 7.370 7.380 7.231 7.271 83,997 -0.07(-0.94%)
Aug 29, 2017 7.092 7.350 7.073 7.340 93,522 +0.20(+2.77%)
Aug 28, 2017 7.241 7.241 7.053 7.142 89,524 -0.06(-0.83%)
Aug 25, 2017 7.221 7.043 7.201 90,922 +0.11(+1.54%)
Aug 24, 2017 7.172 7.192 7.033 7.092 72,485 -0.08(-1.11%)
Aug 23, 2017 7.033 7.192 7.033 7.172 128,454 +0.14(+1.97%)
Aug 22, 2017 6.875 7.053 6.875 7.033 108,305 +0.13(+1.87%)
Aug 21, 2017 6.894 6.954 6.894 6.904 109,351 -0.03(-0.43%)
Aug 18, 2017 6.904 6.993 6.904 6.934 137,885 -0.06(-0.85%)
Aug 17, 2017 7.429 7.429 6.934 6.993 315,533 -0.25(-3.42%)
Aug 16, 2017 7.132 7.449 7.092 7.241 585,538 +0.22(+3.10%)
Aug 15, 2017 7.083 7.310 7.013 7.023 201,710 -0.02(-0.28%)
Aug 14, 2017 7.400 7.479 6.983 7.043 305,288 -0.34(-4.56%)
Aug 11, 2017 7.835 7.865 7.360 7.380 272,338 -0.67(-8.36%)
Aug 10, 2017 8.350 8.440 7.994 8.053 204,365 -0.44(-5.13%)
Aug 09, 2017 8.915 9.014 8.301 8.489 444,109 -1.04(-10.91%)
Aug 08, 2017 9.559 9.658 9.410 9.529 64,230 -0.03(-0.31%)
Aug 07, 2017 9.658 9.658 9.519 9.559 69,016 -0.06(-0.62%)
Aug 04, 2017 9.648 9.708 9.589 9.618 31,931 +0.00(+0.00%)
Aug 03, 2017 9.698 9.737 9.559 9.618 61,902 -0.05(-0.51%)
Aug 02, 2017 9.787 9.896 9.559 9.668 73,277 -0.01(-0.10%)
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.