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 (%)
Sep 30, 2009 3.459 3.623 3.259 3.259 6,021 -0.18(-5.30%)
Sep 29, 2009 3.459 3.581 3.424 3.442 18,929 -0.02(-0.50%)
Sep 28, 2009 3.407 3.520 3.276 3.459 27,545 +0.04(+1.27%)
Sep 25, 2009 3.528 3.528 3.302 3.415 44,035 -0.14(-3.91%)
Sep 24, 2009 3.624 3.624 3.476 3.554 25,099 -0.09(-2.39%)
Sep 23, 2009 3.650 3.659 3.607 3.641 18,816 -0.02(-0.46%)
Sep 22, 2009 3.633 3.659 3.589 3.658 68,681 +0.02(+0.46%)
Sep 21, 2009 3.572 3.641 3.494 3.641 47,488 +0.03(+0.96%)
Sep 18, 2009 3.520 3.607 3.285 3.607 123,410 +0.12(+3.49%)
Sep 17, 2009 3.172 3.511 3.172 3.485 133,484 +0.35(+11.08%)
Sep 16, 2009 2.955 3.162 2.937 3.137 86,177 +0.19(+6.49%)
Sep 15, 2009 2.964 2.964 2.911 2.946 15,513 +0.02(+0.59%)
Sep 14, 2009 2.981 2.981 2.651 2.929 10,544 -0.03(-1.17%)
Sep 11, 2009 2.929 2.964 2.868 2.964 18,959 +0.03(+1.19%)
Sep 10, 2009 2.885 2.981 2.885 2.929 43,414 +0.02(+0.60%)
Sep 09, 2009 2.894 2.937 2.868 2.911 38,855 +0.07(+2.45%)
Sep 08, 2009 2.911 2.911 2.781 2.842 28,818 +0.03(+1.24%)
Sep 04, 2009 2.816 2.851 2.685 2.807 23,665 +0.01(+0.31%)
Sep 03, 2009 2.755 2.851 2.651 2.798 29,462 -0.01(-0.31%)
Sep 02, 2009 2.816 2.885 2.755 2.807 16,480 -0.02(-0.62%)
Sep 01, 2009 2.903 2.903 2.755 2.824 25,727 -0.06(-2.11%)
Aug 31, 2009 2.859 2.911 2.807 2.885 22,466 -0.03(-0.90%)
Aug 28, 2009 2.833 2.990 2.833 2.911 10,258 -0.06(-2.05%)
Aug 27, 2009 2.972 2.981 2.833 2.972 56,032 -0.01(-0.29%)
Aug 26, 2009 3.007 3.007 2.955 2.981 36,067 +0.03(+1.18%)
Aug 25, 2009 2.868 2.990 2.868 2.946 38,788 +0.08(+2.73%)
Aug 24, 2009 2.911 2.990 2.781 2.868 49,198 -0.04(-1.49%)
Aug 21, 2009 2.955 2.955 2.911 2.911 40,177 -0.05(-1.76%)
Aug 20, 2009 2.990 2.990 2.911 2.964 24,962 -0.02(-0.58%)
Aug 19, 2009 2.824 2.981 2.781 2.981 97,443 +0.18(+6.52%)
Aug 18, 2009 2.694 2.824 2.569 2.798 91,520 +0.14(+5.23%)
Aug 17, 2009 2.738 2.738 2.599 2.659 49,741 -0.10(-3.47%)
Aug 14, 2009 2.790 2.790 2.668 2.755 94,690 +0.10(+3.59%)
Aug 13, 2009 2.468 2.781 2.451 2.659 378,531 +0.33(+14.18%)
Aug 12, 2009 2.390 2.390 2.312 2.329 82,397 -0.06(-2.55%)
Aug 11, 2009 2.373 2.402 2.286 2.390 87,704 +0.01(+0.36%)
Aug 10, 2009 2.564 2.564 2.373 2.381 238,588 -0.19(-7.43%)
Aug 07, 2009 2.824 2.824 2.539 2.572 120,452 -0.25(-8.78%)
Aug 06, 2009 3.189 3.207 2.572 2.820 187,937 -0.40(-12.30%)
Aug 05, 2009 3.216 3.302 3.198 3.216 30,586 +0.02(+0.54%)
Aug 04, 2009 3.355 3.355 3.189 3.198 73,501 -0.11(-3.41%)
Aug 03, 2009 3.346 3.363 3.311 3.311 13,736 +0.08(+2.42%)
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%)
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.