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 (%)
Aug 31, 2022 10.09 10.10 9.960 9.960 180,041 -0.12(-1.19%)
Aug 30, 2022 10.43 10.46 10.02 10.08 260,154 -0.24(-2.33%)
Aug 29, 2022 10.24 10.35 9.800 10.32 354,678 -0.05(-0.48%)
Aug 26, 2022 10.59 10.62 10.29 10.37 212,462 -0.08(-0.77%)
Aug 25, 2022 10.75 10.80 10.40 10.45 329,032 -0.17(-1.60%)
Aug 24, 2022 10.37 10.72 10.20 10.62 427,288 +0.34(+3.31%)
Aug 23, 2022 10.49 10.49 10.04 10.28 712,856 +0.21(+2.09%)
Aug 22, 2022 9.380 10.30 9.280 10.07 1,689,282 +0.49(+5.11%)
Aug 19, 2022 9.770 9.830 9.460 9.580 334,766 -0.44(-4.39%)
Aug 18, 2022 9.920 10.02 9.880 10.02 159,018 +0.14(+1.42%)
Aug 17, 2022 9.890 9.985 9.770 9.880 184,320 -0.04(-0.40%)
Aug 16, 2022 10.13 10.15 9.780 9.920 250,966 -0.21(-2.07%)
Aug 15, 2022 9.550 10.15 9.500 10.13 728,101 +0.46(+4.76%)
Aug 12, 2022 9.590 9.810 9.470 9.670 390,121 +0.13(+1.36%)
Aug 11, 2022 9.500 9.575 9.324 9.540 343,027 +0.20(+2.14%)
Aug 10, 2022 9.060 9.345 8.878 9.340 321,062 +0.37(+4.12%)
Aug 09, 2022 9.120 9.120 8.810 8.970 331,093 -0.05(-0.55%)
Aug 08, 2022 8.480 9.100 8.480 9.020 616,882 +0.97(+12.05%)
Aug 05, 2022 7.840 8.050 7.730 8.050 130,967 +0.15(+1.90%)
Aug 04, 2022 7.940 7.970 7.840 7.900 64,391 +0.01(+0.13%)
Aug 03, 2022 7.750 7.990 7.750 7.890 79,800 +0.09(+1.15%)
Aug 02, 2022 7.890 8.015 7.800 7.800 198,432 -0.10(-1.27%)
Aug 01, 2022 7.830 7.910 7.710 7.900 352,301 +0.15(+1.94%)
Jul 29, 2022 7.740 7.800 7.700 7.750 94,824 +0.10(+1.31%)
Jul 28, 2022 7.720 7.730 7.520 7.650 104,834 -0.01(-0.13%)
Jul 27, 2022 7.480 7.695 7.220 7.660 111,680 +0.26(+3.51%)
Jul 26, 2022 7.500 7.535 7.300 7.400 141,341 -0.16(-2.12%)
Jul 25, 2022 7.400 7.650 7.252 7.560 278,503 +0.27(+3.70%)
Jul 22, 2022 7.350 7.350 7.210 7.290 202,923 +0.03(+0.41%)
Jul 21, 2022 7.140 7.320 6.975 7.260 328,714 +0.18(+2.54%)
Jul 20, 2022 6.490 7.130 6.420 7.080 757,433 +0.61(+9.43%)
Jul 19, 2022 6.440 6.510 6.355 6.470 120,171 +0.13(+2.05%)
Jul 18, 2022 6.200 6.360 6.190 6.340 117,886 +0.14(+2.26%)
Jul 15, 2022 6.130 6.290 6.010 6.200 94,761 +0.11(+1.81%)
Jul 14, 2022 5.930 6.090 5.840 6.090 75,681 +0.05(+0.83%)
Jul 13, 2022 5.960 6.065 5.960 6.040 37,847 -0.01(-0.17%)
Jul 12, 2022 5.950 6.080 5.940 6.050 73,049 +0.05(+0.83%)
Jul 11, 2022 6.080 6.115 5.890 6.000 109,791 -0.18(-2.91%)
Jul 08, 2022 6.260 6.260 6.100 6.180 97,223 -0.07(-1.12%)
Jul 07, 2022 5.930 6.250 5.930 6.250 99,082 +0.28(+4.69%)
Jul 06, 2022 5.840 6.030 5.704 5.970 159,172 +0.12(+2.05%)
Jul 05, 2022 6.030 6.030 5.830 5.850 133,135 -0.19(-3.15%)
Jul 01, 2022 6.010 6.070 5.900 6.040 139,204 +0.06(+1.00%)
Jun 30, 2022 5.910 6.050 5.760 5.980 108,773 -0.05(-0.83%)
Jun 29, 2022 6.110 6.110 6.000 6.030 110,789 -0.07(-1.15%)
Jun 28, 2022 6.240 6.300 6.090 6.100 136,972 -0.03(-0.49%)
Jun 27, 2022 6.070 6.210 5.930 6.130 151,171 +0.13(+2.17%)
Jun 24, 2022 6.040 6.160 5.800 6.000 3,677,445 +0.05(+0.84%)
Jun 23, 2022 5.920 6.057 5.740 5.950 179,224 +0.12(+2.06%)
Jun 22, 2022 5.680 5.990 5.680 5.830 206,150 +0.03(+0.52%)
Jun 21, 2022 5.740 5.900 5.720 5.800 194,709 +0.08(+1.40%)
Jun 17, 2022 5.650 5.830 5.630 5.720 197,797 +0.07(+1.24%)
Jun 16, 2022 6.070 6.070 5.580 5.650 186,242 -0.53(-8.58%)
Jun 15, 2022 6.120 6.230 6.080 6.180 143,109 +0.06(+0.98%)
Jun 14, 2022 6.380 6.410 5.920 6.120 159,587 -0.27(-4.23%)
Jun 13, 2022 6.290 6.450 6.220 6.390 187,904 -0.08(-1.24%)
Jun 10, 2022 6.720 6.780 6.430 6.470 122,896 -0.30(-4.43%)
Jun 09, 2022 6.620 6.840 6.580 6.770 230,311 +0.07(+1.04%)
Jun 08, 2022 6.600 6.765 6.380 6.700 137,758 +0.02(+0.30%)
Jun 07, 2022 6.200 6.710 6.160 6.680 283,978 +0.39(+6.20%)
Jun 06, 2022 6.370 6.510 6.260 6.290 195,670 -0.09(-1.41%)
Jun 03, 2022 6.440 6.450 6.290 6.380 122,700 -0.07(-1.09%)
Jun 02, 2022 6.350 6.500 6.300 6.450 102,432 +0.15(+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.