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 (%)
Jan 31, 2019 6.880 7.050 6.840 6.880 60,004 +0.01(+0.15%)
Jan 30, 2019 6.630 6.930 6.590 6.870 265,201 +0.31(+4.73%)
Jan 29, 2019 6.620 6.690 6.500 6.560 51,679 -0.08(-1.20%)
Jan 28, 2019 6.800 6.800 6.570 6.640 50,076 -0.20(-2.92%)
Jan 25, 2019 6.850 6.980 6.810 6.840 41,000 -0.07(-1.01%)
Jan 24, 2019 6.850 6.940 6.835 6.910 52,476 +0.02(+0.29%)
Jan 23, 2019 7.000 7.080 6.880 6.890 85,588 -0.12(-1.71%)
Jan 22, 2019 6.990 7.100 6.950 7.010 45,532 -0.05(-0.71%)
Jan 18, 2019 7.040 7.120 7.020 7.060 104,900 +0.03(+0.43%)
Jan 17, 2019 7.070 7.160 7.000 7.030 55,264 -0.07(-0.99%)
Jan 16, 2019 7.310 7.510 7.070 7.100 46,335 -0.20(-2.74%)
Jan 15, 2019 7.280 7.310 7.170 7.300 37,564 +0.01(+0.14%)
Jan 14, 2019 7.180 7.320 7.180 7.290 61,353 -0.01(-0.14%)
Jan 11, 2019 7.220 7.330 7.220 7.300 54,900 +0.03(+0.41%)
Jan 10, 2019 7.220 7.360 7.210 7.270 46,510 +0.00(+0.00%)
Jan 09, 2019 7.120 7.280 7.080 7.270 62,713 +0.17(+2.39%)
Jan 08, 2019 7.090 7.120 6.950 7.100 100,295 +0.07(+1.00%)
Jan 07, 2019 6.880 7.155 6.850 7.030 115,113 +0.14(+2.03%)
Jan 04, 2019 6.890 7.000 6.810 6.890 102,000 +0.11(+1.62%)
Jan 03, 2019 6.750 6.930 6.725 6.780 73,448 -0.07(-1.02%)
Jan 02, 2019 6.740 6.890 6.570 6.850 113,699 +0.10(+1.48%)
Dec 31, 2018 6.670 6.820 6.520 6.750 114,000 +0.15(+2.27%)
Dec 28, 2018 6.630 6.730 6.520 6.600 152,000 -0.03(-0.45%)
Dec 27, 2018 6.630 6.770 6.440 6.630 69,518 -0.13(-1.92%)
Dec 26, 2018 6.680 6.770 6.485 6.760 93,764 +0.13(+1.96%)
Dec 24, 2018 6.660 6.830 6.510 6.630 50,800 -0.18(-2.64%)
Dec 21, 2018 7.060 7.090 6.750 6.810 275,000 -0.27(-3.81%)
Dec 20, 2018 7.280 7.340 7.000 7.080 75,610 -0.19(-2.61%)
Dec 19, 2018 7.580 7.600 7.250 7.270 75,138 -0.30(-3.96%)
Dec 18, 2018 7.720 7.720 7.550 7.570 88,978 +0.03(+0.40%)
Dec 17, 2018 7.370 7.620 7.370 7.540 125,563 +0.16(+2.17%)
Dec 14, 2018 7.600 7.680 7.330 7.380 129,100 -0.15(-1.99%)
Dec 13, 2018 7.680 7.680 7.450 7.530 48,349 -0.16(-2.08%)
Dec 12, 2018 7.540 7.960 7.260 7.690 140,086 +0.17(+2.26%)
Dec 11, 2018 7.940 8.140 7.490 7.520 99,185 -0.29(-3.71%)
Dec 10, 2018 8.010 8.010 7.760 7.810 78,001 -0.21(-2.62%)
Dec 07, 2018 8.070 8.330 8.000 8.020 251,500 -0.04(-0.50%)
Dec 06, 2018 7.990 8.100 7.750 8.060 145,780 +0.07(+0.88%)
Dec 04, 2018 8.410 8.555 7.950 7.990 149,400 -0.47(-5.56%)
Dec 03, 2018 8.380 8.690 8.280 8.460 210,485 +0.15(+1.81%)
Nov 30, 2018 8.090 8.500 8.080 8.310 119,600 +0.27(+3.36%)
Nov 29, 2018 7.970 8.140 7.760 8.040 81,666 +0.14(+1.77%)
Nov 28, 2018 7.820 8.040 7.700 7.900 126,250 +0.09(+1.15%)
Nov 27, 2018 7.820 7.940 7.740 7.810 61,504 -0.05(-0.64%)
Nov 26, 2018 8.170 8.240 7.680 7.860 186,595 -0.27(-3.32%)
Nov 23, 2018 8.050 8.270 8.050 8.130 34,300 -0.04(-0.49%)
Nov 21, 2018 8.170 8.170 8.170 0 +0.12(+1.49%)
Nov 20, 2018 8.210 8.330 7.970 8.050 104,371 -0.19(-2.31%)
Nov 19, 2018 8.390 8.400 8.130 8.240 65,333 -0.11(-1.32%)
Nov 16, 2018 8.080 8.410 7.960 8.350 179,900 +0.23(+2.83%)
Nov 15, 2018 7.960 8.280 7.960 8.120 51,785 +0.11(+1.37%)
Nov 14, 2018 8.540 8.540 7.860 8.010 93,839 -0.49(-5.76%)
Nov 13, 2018 7.850 8.520 7.850 8.500 137,213 +0.71(+9.11%)
Nov 12, 2018 7.830 8.075 7.630 7.790 76,754 -0.03(-0.38%)
Nov 09, 2018 8.070 8.140 7.800 7.820 74,500 -0.26(-3.22%)
Nov 08, 2018 8.220 8.260 7.820 8.080 99,150 -0.25(-3.00%)
Nov 07, 2018 8.580 8.580 8.010 8.330 255,435 +0.28(+3.48%)
Nov 06, 2018 7.620 8.060 7.560 8.050 77,505 +0.41(+5.37%)
Nov 05, 2018 7.640 7.890 7.600 7.640 31,183 +0.03(+0.39%)
Nov 02, 2018 7.530 7.660 7.510 7.610 35,300 +0.10(+1.33%)
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.