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 (%)
Dec 31, 2020 6.960 6.960 6.960 48,733 +0.11(+1.61%)
Dec 30, 2020 6.790 6.890 6.770 6.850 48,733 +0.14(+2.09%)
Dec 29, 2020 6.900 6.930 6.590 6.710 53,281 -0.19(-2.75%)
Dec 28, 2020 6.970 7.051 6.870 6.900 46,038 +0.05(+0.73%)
Dec 24, 2020 6.760 7.000 6.713 6.850 37,000 +0.07(+1.03%)
Dec 23, 2020 6.650 6.860 6.650 6.780 66,197 +0.18(+2.73%)
Dec 22, 2020 6.910 6.910 6.580 6.600 59,844 -0.32(-4.62%)
Dec 21, 2020 7.050 7.200 6.820 6.920 61,570 -0.33(-4.55%)
Dec 18, 2020 7.470 7.560 7.150 7.250 260,100 -0.09(-1.23%)
Dec 17, 2020 7.220 7.370 7.140 7.340 59,834 +0.17(+2.37%)
Dec 16, 2020 7.450 7.450 7.150 7.170 41,691 -0.22(-2.98%)
Dec 15, 2020 7.300 7.480 7.200 7.390 77,659 +0.14(+1.93%)
Dec 14, 2020 7.250 7.300 7.250 7.250 46,208 +0.04(+0.55%)
Dec 11, 2020 7.230 7.287 7.120 7.210 24,500 -0.10(-1.37%)
Dec 10, 2020 7.180 7.340 7.150 7.310 35,632 +0.01(+0.14%)
Dec 09, 2020 7.660 7.750 7.220 7.300 215,694 -0.26(-3.44%)
Dec 08, 2020 7.500 7.686 7.410 7.560 98,232 -0.01(-0.13%)
Dec 07, 2020 7.500 7.630 7.310 7.570 71,969 +0.05(+0.66%)
Dec 04, 2020 7.340 7.540 7.320 7.520 75,900 +0.27(+3.72%)
Dec 03, 2020 7.470 7.475 7.200 7.250 50,135 -0.15(-2.03%)
Dec 02, 2020 7.520 7.660 7.340 7.400 47,071 -0.11(-1.46%)
Dec 01, 2020 7.560 7.560 7.400 7.510 54,590 +0.11(+1.49%)
Nov 30, 2020 7.690 7.700 7.350 7.400 61,049 -0.30(-3.90%)
Nov 27, 2020 7.700 7.710 7.550 7.700 43,300 +0.03(+0.39%)
Nov 25, 2020 7.750 7.860 7.390 7.670 53,000 -0.08(-1.03%)
Nov 24, 2020 7.500 8.000 7.450 7.750 203,871 +0.32(+4.31%)
Nov 23, 2020 7.290 7.450 7.160 7.430 34,950 +0.24(+3.34%)
Nov 20, 2020 7.200 7.200 7.060 7.190 51,300 -0.10(-1.37%)
Nov 19, 2020 7.290 7.350 7.070 7.290 34,009 +0.00(+0.00%)
Nov 18, 2020 7.320 7.465 7.260 7.290 38,176 -0.02(-0.27%)
Nov 17, 2020 7.440 7.490 7.220 7.310 82,802 -0.16(-2.14%)
Nov 16, 2020 8.010 8.080 7.300 7.470 121,351 -0.43(-5.44%)
Nov 13, 2020 7.640 8.000 7.640 7.900 135,100 +0.32(+4.22%)
Nov 12, 2020 7.490 7.580 7.330 7.580 124,039 -0.01(-0.13%)
Nov 11, 2020 7.680 7.680 7.090 7.590 90,530 -0.10(-1.30%)
Nov 10, 2020 6.640 7.888 6.630 7.690 372,859 +1.22(+18.86%)
Nov 09, 2020 6.570 6.880 6.240 6.470 126,379 +0.50(+8.38%)
Nov 06, 2020 6.350 6.350 5.950 5.970 60,700 -0.28(-4.48%)
Nov 05, 2020 6.020 6.360 6.020 6.250 91,807 +0.04(+0.64%)
Nov 04, 2020 6.520 6.606 6.030 6.210 126,393 -0.55(-8.14%)
Nov 03, 2020 7.200 7.240 6.710 6.760 192,310 -0.43(-5.98%)
Nov 02, 2020 7.130 7.300 7.030 7.190 49,531 +0.11(+1.55%)
Oct 30, 2020 7.030 7.150 6.880 7.080 72,400 -0.01(-0.14%)
Oct 29, 2020 7.050 7.140 6.890 7.090 74,062 +0.08(+1.14%)
Oct 28, 2020 7.250 7.380 6.930 7.010 100,168 -0.39(-5.27%)
Oct 27, 2020 7.500 7.500 7.400 7.400 44,894 -0.14(-1.86%)
Oct 26, 2020 7.600 7.630 7.410 7.540 50,337 -0.09(-1.18%)
Oct 23, 2020 7.800 7.830 7.610 7.630 91,800 -0.10(-1.29%)
Oct 22, 2020 7.700 7.780 7.610 7.730 36,629 +0.07(+0.91%)
Oct 21, 2020 7.820 7.840 7.640 7.660 28,819 -0.20(-2.54%)
Oct 20, 2020 7.810 8.150 7.790 7.860 78,362 +0.15(+1.95%)
Oct 19, 2020 7.870 7.950 7.620 7.710 84,313 -0.15(-1.91%)
Oct 16, 2020 7.780 7.920 7.590 7.860 76,100 +0.04(+0.51%)
Oct 15, 2020 7.720 7.870 7.700 7.820 30,935 -0.01(-0.13%)
Oct 14, 2020 7.990 7.990 7.780 7.830 63,940 -0.13(-1.63%)
Oct 13, 2020 7.980 8.040 7.780 7.960 38,110 -0.16(-1.97%)
Oct 12, 2020 7.980 8.210 7.940 8.120 94,198 +0.13(+1.63%)
Oct 09, 2020 8.100 8.130 7.940 7.990 90,600 -0.01(-0.12%)
Oct 08, 2020 7.980 8.050 7.850 8.000 48,419 +0.07(+0.88%)
Oct 07, 2020 7.970 8.095 7.810 7.930 83,670 +0.04(+0.51%)
Oct 06, 2020 7.850 8.080 7.620 7.890 77,962 +0.13(+1.68%)
Oct 05, 2020 7.470 7.880 7.470 7.760 74,186 +0.31(+4.16%)
Oct 02, 2020 7.000 7.540 7.000 7.450 98,800 +0.30(+4.20%)
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.