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, 2005 4.024 4.024 3.998 3.998 713 +0.14(+3.60%)
Oct 28, 2005 3.859 3.893 3.850 3.859 4,142 +0.03(+0.91%)
Oct 27, 2005 4.006 4.006 3.824 3.824 5,235 -0.15(-3.72%)
Oct 26, 2005 4.111 4.328 3.972 3.972 59,949 -0.01(-0.22%)
Oct 25, 2005 3.876 3.980 3.867 3.980 16,339 +0.07(+1.78%)
Oct 24, 2005 3.867 3.911 3.737 3.911 27,070 +0.04(+1.12%)
Oct 21, 2005 3.746 3.867 3.737 3.867 46,486 +0.04(+1.14%)
Oct 20, 2005 3.824 3.850 3.746 3.824 19,676 +0.00(+0.00%)
Oct 19, 2005 3.815 3.867 3.780 3.824 50,616 +0.09(+2.33%)
Oct 18, 2005 3.824 3.867 3.694 3.737 11,621 -0.13(-3.37%)
Oct 17, 2005 3.711 3.911 3.650 3.867 61,289 +0.04(+1.14%)
Oct 14, 2005 3.772 3.897 3.667 3.824 21,632 +0.05(+1.38%)
Oct 13, 2005 3.884 3.884 3.772 3.772 6,443 +0.00(+0.00%)
Oct 12, 2005 3.789 3.807 3.633 3.772 6,946 -0.02(-0.46%)
Oct 11, 2005 3.815 3.928 3.624 3.789 15,418 +0.10(+2.59%)
Oct 10, 2005 3.737 3.746 3.624 3.694 21,052 -0.19(-4.92%)
Oct 07, 2005 3.911 3.911 3.780 3.885 20,366 -0.02(-0.45%)
Oct 06, 2005 4.085 4.085 3.850 3.902 31,643 -0.17(-4.06%)
Oct 05, 2005 3.772 4.067 3.746 4.067 26,234 +0.18(+4.70%)
Oct 04, 2005 3.754 3.911 3.754 3.885 39,237 +0.06(+1.59%)
Oct 03, 2005 3.824 3.841 3.824 3.824 5,279 +0.04(+1.15%)
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%)
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.