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 (%)
Nov 30, 2012 8.575 8.575 8.255 8.282 15,441 -0.28(-3.32%)
Nov 29, 2012 8.638 8.646 8.495 8.566 13,548 +0.03(+0.31%)
Nov 28, 2012 8.442 8.540 8.319 8.540 4,032 +0.02(+0.21%)
Nov 27, 2012 8.406 8.602 8.406 8.522 9,034 +0.06(+0.74%)
Nov 26, 2012 8.593 8.593 8.300 8.460 18,575 -0.09(-1.04%)
Nov 23, 2012 8.344 8.602 8.327 8.549 6,830 +0.22(+2.67%)
Nov 21, 2012 8.380 8.442 8.220 8.327 13,957 +0.02(+0.21%)
Nov 20, 2012 8.380 8.380 8.149 8.309 12,534 -0.13(-1.58%)
Nov 19, 2012 8.451 8.655 8.327 8.442 16,785 +0.11(+1.28%)
Nov 16, 2012 8.451 8.501 8.238 8.335 27,751 -0.22(-2.60%)
Nov 15, 2012 8.229 8.753 8.229 8.558 12,932 +0.29(+3.55%)
Nov 14, 2012 8.486 8.797 8.229 8.264 22,817 -0.31(-3.63%)
Nov 13, 2012 8.931 8.966 8.345 8.575 58,594 -0.38(-4.27%)
Nov 12, 2012 8.753 8.975 8.007 8.957 29,814 +0.19(+2.13%)
Nov 09, 2012 8.726 8.877 8.451 8.771 25,955 -0.05(-0.60%)
Nov 08, 2012 8.877 8.975 8.762 8.824 43,235 +0.03(+0.30%)
Nov 07, 2012 8.371 8.877 8.007 8.797 60,786 +0.47(+5.66%)
Nov 06, 2012 8.673 8.922 8.007 8.327 97,255 -0.16(-1.88%)
Nov 05, 2012 7.971 8.531 7.913 8.486 43,955 +0.52(+6.47%)
Nov 02, 2012 7.918 8.042 7.880 7.971 21,773 +0.05(+0.67%)
Nov 01, 2012 7.891 7.989 7.776 7.918 32,058 +0.05(+0.68%)
Oct 31, 2012 7.944 8.202 7.776 7.864 37,883 -0.14(-1.78%)
Oct 26, 2012 8.247 8.007 8.007 8.007 22,281 -0.27(-3.22%)
Oct 25, 2012 8.255 8.424 8.184 8.273 39,067 +0.00(+0.00%)
Oct 24, 2012 8.255 8.389 8.186 8.273 14,713 +0.02(+0.22%)
Oct 23, 2012 8.229 8.335 8.220 8.255 22,177 +0.11(+1.31%)
Oct 19, 2012 8.629 8.655 8.149 8.149 30,205 -0.58(-6.62%)
Oct 18, 2012 8.486 8.771 8.486 8.726 28,020 +0.23(+2.72%)
Oct 17, 2012 8.406 8.504 8.399 8.495 6,358 +0.10(+1.16%)
Oct 16, 2012 8.442 8.442 8.318 8.398 14,676 -0.04(-0.42%)
Oct 15, 2012 8.442 8.486 8.238 8.433 22,199 +0.01(+0.11%)
Oct 12, 2012 8.495 8.522 8.318 8.424 9,016 -0.10(-1.15%)
Oct 11, 2012 8.318 8.789 8.318 8.522 18,267 +0.25(+3.01%)
Oct 10, 2012 8.371 8.442 8.220 8.273 20,325 -0.12(-1.38%)
Oct 09, 2012 8.726 8.726 8.371 8.389 33,555 -0.31(-3.58%)
Oct 08, 2012 8.513 8.753 8.309 8.700 29,320 +0.11(+1.24%)
Oct 05, 2012 8.540 8.664 8.442 8.593 17,780 +0.06(+0.73%)
Oct 04, 2012 8.504 8.584 8.353 8.531 32,112 +0.08(+0.95%)
Oct 03, 2012 8.362 8.597 8.300 8.451 20,155 +0.04(+0.42%)
Oct 02, 2012 8.433 8.540 8.398 8.415 25,292 +0.03(+0.32%)
Oct 01, 2012 8.744 8.797 8.167 8.389 77,067 -0.29(-3.38%)
Sep 28, 2012 8.931 9.037 8.655 8.682 27,705 -0.22(-2.50%)
Sep 27, 2012 8.531 8.944 8.495 8.904 39,230 +0.37(+4.37%)
Sep 26, 2012 8.753 8.766 8.442 8.531 60,813 -0.22(-2.54%)
Sep 25, 2012 9.020 9.064 8.709 8.753 54,347 -0.20(-2.28%)
Sep 24, 2012 8.949 9.020 8.895 8.957 27,031 +0.04(+0.50%)
Sep 21, 2012 8.833 9.046 8.824 8.913 116,210 +0.27(+3.08%)
Sep 20, 2012 8.398 8.646 8.133 8.646 58,594 +0.12(+1.46%)
Sep 19, 2012 8.664 8.735 8.504 8.522 40,952 -0.15(-1.74%)
Sep 18, 2012 8.695 8.744 8.629 8.673 34,459 -0.06(-0.71%)
Sep 17, 2012 8.682 8.744 8.664 8.735 26,393 -0.01(-0.10%)
Sep 14, 2012 8.691 8.851 8.638 8.744 58,908 +0.13(+1.55%)
Sep 13, 2012 8.389 8.664 8.362 8.611 64,778 +0.20(+2.32%)
Sep 12, 2012 8.291 8.470 8.291 8.415 30,833 +0.03(+0.37%)
Sep 11, 2012 8.243 8.393 7.995 8.384 26,381 +0.14(+1.72%)
Sep 10, 2012 8.172 8.393 8.013 8.243 42,330 +0.08(+0.97%)
Sep 07, 2012 8.490 8.490 7.986 8.163 80,569 -0.27(-3.25%)
Sep 06, 2012 8.711 8.738 8.269 8.437 140,802 -0.23(-2.65%)
Sep 05, 2012 8.614 8.756 8.517 8.667 131,799 +0.02(+0.20%)
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.