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, 2015 8.050 8.200 8.040 8.153 177,292 +0.05(+0.58%)
Nov 27, 2015 8.040 8.125 7.890 8.106 33,464 +0.07(+0.82%)
Nov 25, 2015 8.059 8.040 8.040 8.040 136,856 -0.02(-0.23%)
Nov 24, 2015 7.853 8.069 7.853 8.059 72,161 +0.14(+1.78%)
Nov 23, 2015 8.144 8.153 7.881 7.918 150,811 -0.23(-2.76%)
Nov 20, 2015 8.172 8.294 8.116 8.144 93,507 +0.02(+0.23%)
Nov 19, 2015 8.284 8.341 8.097 8.125 74,208 -0.18(-2.15%)
Nov 18, 2015 8.172 8.388 8.116 8.303 92,365 +0.15(+1.84%)
Nov 17, 2015 8.256 8.418 8.116 8.153 129,532 -0.08(-0.91%)
Nov 16, 2015 8.416 8.622 7.985 8.228 215,212 -0.21(-2.45%)
Nov 13, 2015 8.491 8.772 8.397 8.435 125,482 -0.11(-1.32%)
Nov 12, 2015 8.941 9.035 8.528 8.547 174,208 -0.49(-5.40%)
Nov 11, 2015 9.298 9.298 8.988 9.035 162,228 -0.25(-2.73%)
Nov 10, 2015 9.307 9.410 9.016 9.288 151,627 -0.08(-0.80%)
Nov 09, 2015 9.786 9.786 9.331 9.363 189,972 -0.42(-4.31%)
Nov 06, 2015 10.00 10.03 9.645 9.786 297,585 -0.26(-2.61%)
Nov 05, 2015 8.960 10.43 8.960 10.05 558,153 +1.53(+17.95%)
Nov 04, 2015 8.669 8.875 8.472 8.519 117,513 -0.17(-1.94%)
Nov 03, 2015 8.463 8.725 8.359 8.688 169,054 +0.26(+3.12%)
Nov 02, 2015 8.341 8.594 8.341 8.425 187,757 +0.06(+0.67%)
Oct 30, 2015 8.547 8.552 8.284 8.369 123,669 -0.18(-2.09%)
Oct 29, 2015 8.613 8.819 8.510 8.547 85,189 -0.11(-1.30%)
Oct 28, 2015 8.050 8.669 8.050 8.660 147,389 +0.64(+7.95%)
Oct 27, 2015 8.453 8.453 7.975 8.022 95,981 -0.50(-5.84%)
Oct 26, 2015 8.350 8.594 8.350 8.519 183,423 +0.19(+2.25%)
Oct 23, 2015 8.209 8.406 8.050 8.331 112,678 +0.20(+2.42%)
Oct 22, 2015 8.172 8.331 8.031 8.134 94,844 +0.02(+0.23%)
Oct 21, 2015 8.266 8.388 8.106 8.116 59,294 -0.11(-1.37%)
Oct 20, 2015 8.050 8.266 7.998 8.228 171,343 +0.15(+1.86%)
Oct 19, 2015 8.022 8.120 7.979 8.078 54,668 +0.01(+0.12%)
Oct 16, 2015 8.134 8.134 7.872 8.069 78,335 -0.04(-0.46%)
Oct 15, 2015 7.928 8.116 7.862 8.106 106,804 +0.20(+2.49%)
Oct 14, 2015 8.040 8.078 7.890 7.909 76,384 -0.14(-1.75%)
Oct 13, 2015 8.191 8.266 8.050 8.050 104,032 -0.17(-2.05%)
Oct 12, 2015 8.228 8.303 8.050 8.219 134,061 -0.04(-0.45%)
Oct 09, 2015 8.059 8.322 7.965 8.256 341,829 +0.23(+2.80%)
Oct 08, 2015 7.956 8.317 7.956 8.031 320,458 +0.07(+0.82%)
Oct 07, 2015 8.031 8.230 7.843 7.965 210,760 -0.01(-0.12%)
Oct 06, 2015 8.059 8.358 7.815 7.975 173,746 -0.07(-0.82%)
Oct 05, 2015 7.731 8.087 7.731 8.040 195,379 +0.37(+4.77%)
Oct 02, 2015 7.412 7.684 7.337 7.675 87,653 +0.20(+2.63%)
Oct 01, 2015 7.712 7.750 7.327 7.478 149,286 -0.21(-2.69%)
Sep 30, 2015 7.815 7.890 7.440 7.684 416,462 -0.09(-1.21%)
Sep 29, 2015 7.778 7.842 7.665 7.778 110,997 +0.03(+0.36%)
Sep 28, 2015 7.872 8.003 7.703 7.750 96,114 -0.13(-1.67%)
Sep 25, 2015 8.069 8.134 7.815 7.881 148,014 -0.11(-1.41%)
Sep 24, 2015 7.994 8.065 7.825 7.994 144,989 -0.03(-0.35%)
Sep 23, 2015 8.012 8.191 7.881 8.022 150,062 +0.01(+0.12%)
Sep 22, 2015 7.947 8.078 7.900 8.012 720,087 -0.06(-0.70%)
Sep 21, 2015 8.116 8.116 8.003 8.069 188,631 +0.00(+0.00%)
Sep 18, 2015 7.918 8.116 7.890 8.069 268,301 +0.00(+0.00%)
Sep 17, 2015 8.153 8.313 7.956 8.069 256,157 -0.08(-0.92%)
Sep 16, 2015 8.022 8.350 8.022 8.144 157,670 +0.14(+1.71%)
Sep 15, 2015 7.774 8.146 7.499 8.007 375,342 +0.27(+3.49%)
Sep 14, 2015 8.305 8.305 7.457 7.737 251,995 -0.57(-6.84%)
Sep 11, 2015 8.258 8.374 8.109 8.305 212,981 -0.03(-0.34%)
Sep 10, 2015 8.277 8.370 8.109 8.333 182,681 +0.05(+0.56%)
Sep 09, 2015 8.267 8.379 7.979 8.286 200,654 +0.09(+1.14%)
Sep 08, 2015 8.910 8.910 8.122 8.193 350,204 -0.60(-6.78%)
Sep 04, 2015 8.696 8.789 8.789 8.789 887,960 -0.05(-0.53%)
Sep 03, 2015 9.003 9.170 8.714 8.835 151,069 -0.20(-2.27%)
Sep 02, 2015 8.770 9.161 8.714 9.040 127,526 +0.47(+5.43%)
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.