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, 2006 6.083 6.518 6.083 6.431 105,073 +0.48(+8.03%)
Jan 30, 2006 5.562 5.997 5.562 5.953 105,854 +0.45(+8.21%)
Jan 27, 2006 5.571 5.614 5.484 5.501 3,659 -0.03(-0.47%)
Jan 26, 2006 5.736 5.875 5.527 5.527 12,312 -0.10(-1.85%)
Jan 25, 2006 5.779 5.805 5.579 5.632 28,949 -0.06(-1.07%)
Jan 24, 2006 5.814 5.901 5.649 5.692 43,926 +0.04(+0.77%)
Jan 23, 2006 5.753 5.910 5.449 5.649 37,888 +0.00(+0.00%)
Jan 20, 2006 5.527 5.649 5.527 5.649 48,991 +0.20(+3.67%)
Jan 19, 2006 5.562 5.997 5.171 5.449 143,848 +0.19(+3.64%)
Jan 18, 2006 5.058 5.284 4.997 5.258 33,761 +0.18(+3.60%)
Jan 17, 2006 5.171 5.171 4.997 5.075 34,601 -0.17(-3.15%)
Jan 13, 2006 5.353 5.353 5.197 5.240 40,054 -0.21(-3.89%)
Jan 12, 2006 5.640 5.640 5.353 5.453 27,960 -0.10(-1.82%)
Jan 11, 2006 5.710 5.710 5.432 5.553 72,783 -0.16(-2.74%)
Jan 10, 2006 5.414 5.789 5.180 5.710 173,017 +0.35(+6.48%)
Jan 09, 2006 5.397 5.397 5.049 5.362 46,103 -0.03(-0.64%)
Jan 06, 2006 5.623 5.623 5.319 5.397 21,609 -0.09(-1.58%)
Jan 05, 2006 5.206 5.736 5.206 5.484 25,510 +0.35(+6.77%)
Jan 04, 2006 4.910 5.136 4.910 5.136 13,727 +0.23(+4.60%)
Jan 03, 2006 4.936 5.023 4.876 4.910 10,488 -0.08(-1.57%)
Dec 30, 2005 4.954 4.988 4.919 4.988 16,179 -0.10(-2.05%)
Dec 29, 2005 5.075 5.240 4.910 5.093 18,318 -0.06(-1.18%)
Dec 28, 2005 5.145 5.214 5.067 5.154 8,975 +0.01(+0.19%)
Dec 27, 2005 5.214 5.223 4.962 5.144 9,090 +0.01(+0.15%)
Dec 23, 2005 5.101 5.180 4.884 5.136 19,189 +0.04(+0.85%)
Dec 22, 2005 5.075 5.093 4.763 5.093 42,229 -0.03(-0.68%)
Dec 21, 2005 5.023 5.154 5.023 5.128 16,385 +0.05(+1.03%)
Dec 20, 2005 4.971 5.145 4.754 5.075 109,223 -0.05(-1.02%)
Dec 19, 2005 5.432 5.432 5.049 5.128 33,235 -0.28(-5.10%)
Dec 16, 2005 5.345 5.553 5.345 5.403 69,971 +0.04(+0.68%)
Dec 15, 2005 5.214 5.367 4.971 5.367 90,254 +0.08(+1.57%)
Dec 14, 2005 5.823 5.823 4.980 5.284 114,153 -0.50(-8.57%)
Dec 13, 2005 5.649 5.823 5.510 5.779 80,238 +0.29(+5.22%)
Dec 12, 2005 5.692 5.814 5.345 5.493 101,424 -0.27(-4.68%)
Dec 09, 2005 6.049 6.066 5.692 5.762 23,005 -0.15(-2.50%)
Dec 08, 2005 6.049 6.257 5.545 5.910 92,536 -0.19(-3.13%)
Dec 07, 2005 6.179 6.640 5.901 6.101 297,567 -0.08(-1.27%)
Dec 06, 2005 5.953 6.400 5.866 6.179 138,530 +0.28(+4.71%)
Dec 05, 2005 5.562 5.944 5.475 5.901 152,129 +0.38(+6.93%)
Dec 02, 2005 5.171 5.649 4.893 5.519 243,886 +0.39(+7.68%)
Dec 01, 2005 4.580 5.128 4.519 5.125 158,883 +0.60(+13.19%)
Nov 30, 2005 4.441 4.563 4.441 4.528 18,583 +0.05(+1.02%)
Nov 29, 2005 4.545 4.563 4.482 4.482 12,138 -0.05(-1.20%)
Nov 28, 2005 4.389 4.563 4.380 4.537 15,946 +0.10(+2.35%)
Nov 25, 2005 4.510 4.510 4.432 4.432 4,372 -0.06(-1.35%)
Nov 23, 2005 4.563 4.563 4.402 4.493 39,393 -0.07(-1.52%)
Nov 22, 2005 4.380 4.563 4.302 4.563 73,564 +0.18(+4.19%)
Nov 21, 2005 4.450 4.450 4.189 4.379 14,490 -0.01(-0.22%)
Nov 18, 2005 4.363 4.537 4.145 4.389 55,488 +0.04(+1.02%)
Nov 17, 2005 3.954 4.389 3.833 4.344 89,737 +0.39(+9.87%)
Nov 16, 2005 3.824 4.006 3.780 3.954 39,296 +0.17(+4.36%)
Nov 15, 2005 3.911 3.911 3.772 3.789 19,215 -0.08(-2.02%)
Nov 14, 2005 4.085 4.085 3.667 3.867 8,433 +0.00(+0.00%)
Nov 11, 2005 3.694 3.885 3.693 3.867 28,651 +0.14(+3.73%)
Nov 10, 2005 3.772 3.841 3.641 3.728 13,692 -0.04(-1.15%)
Nov 09, 2005 3.572 3.772 3.572 3.772 13,232 -0.00(-0.08%)
Nov 08, 2005 3.746 3.775 3.633 3.775 10,010 +0.04(+1.01%)
Nov 07, 2005 3.633 3.737 3.607 3.737 7,134 -0.02(-0.46%)
Nov 04, 2005 3.789 3.789 3.754 3.754 2,301 -0.03(-0.92%)
Nov 03, 2005 4.006 4.006 3.537 3.789 103,340 -0.30(-7.23%)
Nov 02, 2005 3.998 4.128 3.963 4.085 22,898 +0.10(+2.62%)
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.