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, 2018 7.500 7.500 7.360 7.440 54,907 +0.00(+0.00%)
Oct 30, 2018 7.200 7.450 7.150 7.440 30,870 +0.23(+3.19%)
Oct 29, 2018 7.330 7.340 7.150 7.210 34,545 -0.01(-0.14%)
Oct 26, 2018 7.200 7.310 6.960 7.220 28,400 -0.05(-0.69%)
Oct 25, 2018 7.290 7.380 7.200 7.270 36,210 +0.02(+0.28%)
Oct 24, 2018 7.370 7.500 7.230 7.250 78,194 -0.11(-1.49%)
Oct 23, 2018 7.090 7.450 7.090 7.360 35,117 -0.05(-0.67%)
Oct 22, 2018 7.360 7.430 7.300 7.410 34,284 +0.06(+0.82%)
Oct 19, 2018 7.390 7.450 7.250 7.350 43,700 -0.05(-0.68%)
Oct 18, 2018 7.630 7.970 7.380 7.400 58,353 -0.27(-3.52%)
Oct 17, 2018 7.790 7.790 7.590 7.670 129,554 -0.13(-1.67%)
Oct 16, 2018 7.520 7.820 7.510 7.800 38,518 +0.29(+3.86%)
Oct 15, 2018 7.380 7.570 7.286 7.510 56,377 +0.14(+1.90%)
Oct 12, 2018 7.670 7.690 7.370 7.370 89,100 -0.18(-2.38%)
Oct 11, 2018 7.660 7.780 7.550 7.550 76,001 -0.15(-1.95%)
Oct 10, 2018 7.820 7.880 7.700 7.700 54,794 -0.16(-2.04%)
Oct 09, 2018 7.760 7.980 7.750 7.860 144,158 +0.09(+1.16%)
Oct 08, 2018 7.790 7.860 7.750 7.770 46,068 -0.02(-0.26%)
Oct 05, 2018 7.800 7.910 7.560 7.790 56,300 +0.02(+0.26%)
Oct 04, 2018 7.980 8.060 7.740 7.770 92,261 -0.33(-4.07%)
Oct 03, 2018 7.830 8.160 7.805 8.100 52,206 +0.29(+3.71%)
Oct 02, 2018 7.850 7.900 7.790 7.810 44,879 -0.04(-0.51%)
Oct 01, 2018 7.910 7.950 7.840 7.850 40,889 -0.03(-0.38%)
Sep 28, 2018 7.730 7.950 7.730 7.880 38,900 +0.13(+1.68%)
Sep 27, 2018 7.830 7.950 7.720 7.750 62,337 -0.07(-0.90%)
Sep 26, 2018 7.800 7.960 7.800 7.820 42,253 +0.02(+0.26%)
Sep 25, 2018 7.860 7.860 7.770 7.800 32,184 -0.05(-0.64%)
Sep 24, 2018 8.080 8.080 7.780 7.850 61,515 -0.25(-3.09%)
Sep 21, 2018 8.210 8.210 8.080 8.100 117,800 -0.13(-1.58%)
Sep 20, 2018 8.130 8.360 8.100 8.230 54,422 +0.15(+1.86%)
Sep 19, 2018 8.020 8.180 8.000 8.080 54,035 +0.03(+0.37%)
Sep 18, 2018 8.050 8.270 7.990 8.050 85,273 +0.03(+0.37%)
Sep 17, 2018 8.250 8.360 8.010 8.020 57,038 -0.18(-2.20%)
Sep 14, 2018 8.210 8.320 8.150 8.200 41,900 -0.03(-0.36%)
Sep 13, 2018 8.250 8.325 8.130 8.230 37,137 +0.02(+0.24%)
Sep 12, 2018 8.270 8.290 8.110 8.210 56,969 -0.07(-0.85%)
Sep 11, 2018 8.230 8.380 8.190 8.280 43,788 +0.00(+0.00%)
Sep 10, 2018 8.500 8.500 8.215 8.280 61,174 -0.19(-2.24%)
Sep 07, 2018 8.360 8.555 8.350 8.470 63,700 +0.08(+0.95%)
Sep 06, 2018 8.290 8.440 8.200 8.390 72,170 +0.10(+1.21%)
Sep 05, 2018 8.410 8.450 8.170 8.290 57,681 -0.13(-1.54%)
Sep 04, 2018 8.420 8.460 8.220 8.420 81,187 -0.02(-0.24%)
Aug 31, 2018 8.440 8.440 8.440 0 +0.00(+0.00%)
Aug 30, 2018 8.380 8.520 8.320 8.440 90,599 +0.08(+0.96%)
Aug 29, 2018 8.280 8.440 8.170 8.360 103,476 +0.04(+0.48%)
Aug 28, 2018 8.420 8.470 8.250 8.320 50,483 -0.11(-1.30%)
Aug 27, 2018 8.550 8.590 8.410 8.430 77,576 -0.10(-1.17%)
Aug 24, 2018 8.390 8.570 8.340 8.530 85,000 +0.13(+1.55%)
Aug 23, 2018 8.430 8.500 8.328 8.400 59,309 -0.04(-0.47%)
Aug 22, 2018 8.600 8.640 8.400 8.440 76,468 -0.15(-1.75%)
Aug 21, 2018 8.480 8.700 8.430 8.590 87,011 +0.13(+1.54%)
Aug 20, 2018 8.780 8.930 8.370 8.460 142,573 -0.33(-3.75%)
Aug 17, 2018 8.520 8.850 8.520 8.790 118,500 +0.23(+2.69%)
Aug 16, 2018 8.560 8.690 8.520 8.560 113,291 +0.06(+0.71%)
Aug 15, 2018 8.890 8.909 8.460 8.500 171,440 -0.41(-4.60%)
Aug 14, 2018 8.730 9.180 8.730 8.910 223,814 +0.18(+2.06%)
Aug 13, 2018 8.680 8.880 8.660 8.730 169,550 +0.11(+1.28%)
Aug 10, 2018 8.180 8.710 8.180 8.620 225,800 +0.54(+6.68%)
Aug 09, 2018 8.100 8.700 8.050 8.080 287,945 +0.08(+1.00%)
Aug 08, 2018 7.300 8.240 7.020 8.000 347,867 +1.05(+15.11%)
Aug 07, 2018 6.980 7.070 6.870 6.950 79,520 +0.01(+0.14%)
Aug 06, 2018 6.740 6.960 6.690 6.940 75,642 +0.20(+2.97%)
Aug 03, 2018 6.860 6.920 6.690 6.740 60,400 -0.13(-1.89%)
Aug 02, 2018 6.810 6.980 6.800 6.870 43,283 +0.01(+0.15%)
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.