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 (%)
Jul 31, 2009 3.363 3.363 3.233 3.233 19,372 -0.08(-2.34%)
Jul 30, 2009 3.259 3.337 3.224 3.310 10,208 +0.09(+2.67%)
Jul 29, 2009 3.216 3.294 3.172 3.224 19,563 -0.08(-2.37%)
Jul 28, 2009 3.129 3.329 3.120 3.302 12,614 +0.10(+3.26%)
Jul 27, 2009 3.189 3.242 2.955 3.198 20,832 -0.09(-2.65%)
Jul 24, 2009 3.433 3.476 3.085 3.285 31,695 -0.17(-4.79%)
Jul 23, 2009 3.372 3.511 3.302 3.450 28,673 +0.08(+2.32%)
Jul 22, 2009 3.346 3.389 3.329 3.372 5,265 +0.03(+0.78%)
Jul 21, 2009 3.424 3.424 3.294 3.346 18,262 -0.06(-1.79%)
Jul 20, 2009 3.511 3.511 3.398 3.407 11,146 -0.03(-1.01%)
Jul 17, 2009 3.528 3.650 3.415 3.442 7,407 -0.03(-1.00%)
Jul 16, 2009 3.511 3.589 3.285 3.476 9,441 -0.08(-2.20%)
Jul 15, 2009 3.554 3.624 3.485 3.554 36,544 -0.04(-1.21%)
Jul 14, 2009 3.650 3.650 3.495 3.598 13,738 -0.01(-0.24%)
Jul 13, 2009 3.511 3.607 3.224 3.607 55,903 +0.37(+11.26%)
Jul 10, 2009 3.268 3.485 3.179 3.242 32,057 -0.08(-2.36%)
Jul 09, 2009 3.320 3.346 3.294 3.320 18,579 -0.03(-0.78%)
Jul 08, 2009 3.424 3.424 3.311 3.346 42,283 -0.08(-2.28%)
Jul 07, 2009 3.476 3.485 3.415 3.424 89,351 -0.05(-1.50%)
Jul 06, 2009 3.459 3.483 3.442 3.476 14,484 +0.00(+0.00%)
Jul 02, 2009 3.468 3.518 3.346 3.476 47,699 +0.00(+0.00%)
Jul 01, 2009 3.424 3.494 3.415 3.476 27,886 +0.02(+0.50%)
Jun 30, 2009 3.459 3.528 3.459 3.459 17,331 -0.05(-1.48%)
Jun 29, 2009 3.581 3.615 3.476 3.511 51,086 -0.12(-3.35%)
Jun 26, 2009 3.181 3.633 3.181 3.633 145,053 +0.36(+10.88%)
Jun 25, 2009 3.207 3.276 3.085 3.276 13,001 +0.22(+7.10%)
Jun 24, 2009 2.903 3.363 2.903 3.059 47,971 +0.10(+3.38%)
Jun 23, 2009 2.955 2.964 2.937 2.959 14,588 +0.01(+0.44%)
Jun 22, 2009 3.024 3.094 2.824 2.946 57,697 -0.16(-5.04%)
Jun 19, 2009 2.990 3.146 2.990 3.103 18,217 +0.11(+3.63%)
Jun 18, 2009 2.964 3.007 2.964 2.994 5,932 +0.00(+0.15%)
Jun 17, 2009 3.007 3.016 2.972 2.990 8,205 -0.02(-0.58%)
Jun 16, 2009 2.955 3.085 2.955 3.007 11,763 +0.09(+2.98%)
Jun 15, 2009 3.111 3.111 2.911 2.920 33,378 -0.13(-4.27%)
Jun 12, 2009 3.259 3.259 3.050 3.050 14,848 -0.24(-7.39%)
Jun 11, 2009 3.268 3.337 2.955 3.294 78,504 +0.13(+4.12%)
Jun 10, 2009 3.163 3.459 2.974 3.163 72,332 +0.15(+4.90%)
Jun 09, 2009 3.181 3.207 2.972 3.016 38,238 -0.17(-5.19%)
Jun 08, 2009 3.198 3.207 3.181 3.181 18,619 -0.03(-0.81%)
Jun 05, 2009 3.207 3.233 3.111 3.207 30,012 +0.09(+2.79%)
Jun 04, 2009 3.129 3.172 3.059 3.120 31,411 +0.08(+2.57%)
Jun 03, 2009 3.016 3.075 2.885 3.042 54,972 +0.08(+2.64%)
Jun 02, 2009 2.781 2.964 2.781 2.964 53,312 +0.17(+6.23%)
Jun 01, 2009 2.842 2.955 2.738 2.790 44,455 -0.08(-2.73%)
May 29, 2009 3.050 3.142 2.824 2.868 68,545 -0.10(-3.51%)
May 28, 2009 3.042 3.042 2.972 2.972 10,899 -0.03(-0.87%)
May 27, 2009 3.042 3.077 2.998 2.998 17,697 -0.02(-0.58%)
May 26, 2009 3.042 3.059 2.955 3.016 15,126 +0.00(+0.00%)
May 22, 2009 3.042 3.146 2.824 3.016 38,341 -0.03(-0.86%)
May 21, 2009 3.129 3.129 3.033 3.042 42,349 -0.07(-2.23%)
May 20, 2009 3.129 3.216 3.085 3.111 52,503 +0.03(+0.85%)
May 19, 2009 3.016 3.242 3.016 3.085 36,586 +0.07(+2.31%)
May 18, 2009 2.955 3.085 2.833 3.016 30,831 +0.06(+2.06%)
May 15, 2009 3.024 3.042 2.955 2.955 22,414 +0.00(+0.00%)
May 14, 2009 2.955 3.042 2.833 2.955 34,561 +0.01(+0.29%)
May 13, 2009 3.294 3.294 2.920 2.946 52,450 -0.34(-10.32%)
May 12, 2009 3.381 3.633 3.259 3.285 39,363 -0.02(-0.53%)
May 11, 2009 3.337 3.502 3.285 3.302 22,326 +0.00(+0.00%)
May 08, 2009 3.563 3.563 3.302 3.302 71,458 -0.27(-7.54%)
May 07, 2009 3.546 3.920 3.520 3.572 152,927 +0.10(+2.75%)
May 06, 2009 3.259 3.554 3.250 3.476 98,424 +0.34(+10.80%)
May 05, 2009 3.198 3.198 3.077 3.137 32,534 -0.13(-3.99%)
May 04, 2009 3.256 3.268 3.137 3.268 19,350 +0.14(+4.44%)
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.