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 (%)
May 31, 2022 6.350 6.400 6.240 6.260 70,474 -0.14(-2.19%)
May 27, 2022 6.340 6.410 6.290 6.400 149,793 +0.11(+1.75%)
May 26, 2022 6.190 6.330 6.070 6.290 106,684 +0.15(+2.44%)
May 25, 2022 6.010 6.180 5.950 6.140 152,387 +0.09(+1.49%)
May 24, 2022 6.030 6.090 5.900 6.050 158,122 -0.02(-0.33%)
May 23, 2022 6.060 6.100 5.860 6.070 211,179 +0.02(+0.33%)
May 20, 2022 6.260 6.260 5.860 6.050 156,613 -0.12(-1.94%)
May 19, 2022 5.950 6.250 5.850 6.170 294,285 +0.28(+4.75%)
May 18, 2022 5.740 6.000 5.660 5.890 177,703 +0.03(+0.51%)
May 17, 2022 5.790 5.990 5.710 5.860 199,213 +0.20(+3.53%)
May 16, 2022 5.430 5.700 5.400 5.660 243,497 +0.19(+3.47%)
May 13, 2022 5.410 5.630 5.390 5.470 191,818 +0.07(+1.30%)
May 12, 2022 5.240 5.470 5.180 5.400 248,883 +0.05(+0.93%)
May 11, 2022 5.290 5.470 5.290 5.350 288,462 -0.01(-0.19%)
May 10, 2022 4.920 5.490 4.570 5.360 763,148 +1.11(+26.12%)
May 09, 2022 4.250 4.300 4.090 4.250 181,069 -0.03(-0.70%)
May 06, 2022 4.460 4.460 4.250 4.280 91,264 -0.15(-3.39%)
May 05, 2022 4.660 4.680 4.350 4.430 77,797 -0.32(-6.74%)
May 04, 2022 4.700 4.776 4.490 4.750 97,865 +0.02(+0.42%)
May 03, 2022 4.780 5.000 4.610 4.730 86,259 -0.02(-0.42%)
May 02, 2022 4.750 4.860 4.655 4.750 122,578 +0.00(+0.00%)
Apr 29, 2022 4.580 4.900 4.580 4.750 170,309 +0.17(+3.71%)
Apr 28, 2022 4.400 4.610 4.360 4.580 119,771 +0.19(+4.33%)
Apr 27, 2022 4.760 4.810 4.330 4.390 151,831 -0.37(-7.77%)
Apr 26, 2022 4.660 4.830 4.630 4.760 174,570 +0.02(+0.42%)
Apr 25, 2022 4.630 4.750 4.490 4.740 136,404 +0.08(+1.72%)
Apr 22, 2022 4.740 4.820 4.660 4.660 128,957 -0.10(-2.10%)
Apr 21, 2022 4.990 5.010 4.760 4.760 120,251 -0.19(-3.84%)
Apr 20, 2022 5.070 5.149 4.900 4.950 117,791 -0.06(-1.20%)
Apr 19, 2022 4.970 5.060 4.930 5.010 181,703 +0.04(+0.80%)
Apr 18, 2022 5.080 5.100 4.925 4.970 169,399 -0.11(-2.17%)
Apr 14, 2022 4.910 5.170 4.820 5.080 216,337 +0.19(+3.89%)
Apr 13, 2022 4.660 4.910 4.650 4.890 124,022 +0.25(+5.39%)
Apr 12, 2022 4.750 4.750 4.450 4.640 131,207 -0.04(-0.85%)
Apr 11, 2022 4.930 4.930 4.640 4.680 60,526 -0.28(-5.65%)
Apr 08, 2022 4.910 5.070 4.860 4.960 79,470 +0.03(+0.61%)
Apr 07, 2022 5.060 5.064 4.810 4.930 108,261 -0.15(-2.95%)
Apr 06, 2022 5.200 5.225 5.020 5.080 69,983 -0.16(-3.05%)
Apr 05, 2022 5.540 5.600 5.240 5.240 69,961 -0.28(-5.07%)
Apr 04, 2022 5.480 5.550 5.440 5.520 84,038 +0.06(+1.10%)
Apr 01, 2022 5.490 5.750 5.320 5.460 136,116 -0.03(-0.55%)
Mar 31, 2022 5.480 5.550 5.470 5.490 87,661 -0.03(-0.54%)
Mar 30, 2022 5.640 5.640 5.490 5.520 78,960 -0.15(-2.65%)
Mar 29, 2022 5.700 5.870 5.650 5.670 76,569 +0.04(+0.71%)
Mar 28, 2022 5.750 5.750 5.550 5.630 68,758 -0.11(-1.92%)
Mar 25, 2022 5.600 5.810 5.490 5.740 109,149 +0.19(+3.42%)
Mar 24, 2022 5.540 5.665 5.450 5.550 127,983 +0.06(+1.09%)
Mar 23, 2022 5.690 5.730 5.480 5.490 105,590 -0.22(-3.85%)
Mar 22, 2022 5.840 5.878 5.670 5.710 67,753 -0.10(-1.72%)
Mar 21, 2022 6.050 6.100 5.760 5.810 75,941 -0.25(-4.13%)
Mar 18, 2022 5.640 6.150 5.610 6.060 260,666 +0.42(+7.45%)
Mar 17, 2022 5.520 5.670 5.450 5.640 57,029 +0.21(+3.87%)
Mar 16, 2022 5.410 5.480 5.310 5.430 68,446 +0.09(+1.69%)
Mar 15, 2022 5.370 5.550 5.250 5.340 80,167 +0.04(+0.75%)
Mar 14, 2022 5.670 5.910 5.210 5.300 143,224 -0.10(-1.85%)
Mar 11, 2022 5.550 5.764 5.380 5.400 67,761 -0.15(-2.70%)
Mar 10, 2022 5.470 5.595 5.410 5.550 46,495 -0.05(-0.89%)
Mar 09, 2022 5.440 5.620 5.440 5.600 37,103 +0.26(+4.87%)
Mar 08, 2022 5.240 5.440 5.190 5.340 110,997 +0.16(+3.09%)
Mar 07, 2022 5.150 5.280 5.114 5.180 120,434 +0.05(+0.97%)
Mar 04, 2022 5.170 5.180 5.000 5.130 87,286 -0.10(-1.91%)
Mar 03, 2022 5.480 5.480 5.160 5.230 70,578 -0.22(-4.04%)
Mar 02, 2022 5.490 5.530 5.370 5.450 55,046 +0.10(+1.87%)
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.