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 (%)
Feb 28, 2018 4.310 4.330 4.100 4.110 113,775 -0.19(-4.42%)
Feb 27, 2018 4.370 4.463 4.300 4.300 60,509 -0.08(-1.83%)
Feb 26, 2018 4.420 4.450 4.300 4.380 123,663 -0.01(-0.23%)
Feb 23, 2018 4.360 4.410 4.250 4.390 84,860 +0.05(+1.15%)
Feb 22, 2018 4.400 4.451 4.320 4.340 53,099 -0.05(-1.14%)
Feb 21, 2018 4.380 4.540 4.350 4.390 48,695 +0.00(+0.00%)
Feb 20, 2018 4.440 4.490 4.310 4.390 74,404 -0.09(-2.01%)
Feb 16, 2018 4.480 4.480 4.480 0 +0.01(+0.22%)
Feb 15, 2018 4.250 4.500 4.220 4.470 120,492 +0.24(+5.67%)
Feb 14, 2018 4.090 4.290 4.080 4.230 152,475 +0.11(+2.67%)
Feb 13, 2018 4.100 4.120 81,892 -0.15(-3.51%)
Feb 12, 2018 4.250 4.330 4.120 4.270 87,771 +0.04(+0.95%)
Feb 09, 2018 4.140 4.300 4.094 4.230 487,355 +0.15(+3.68%)
Feb 08, 2018 4.320 4.076 4.080 199,904 -0.20(-4.67%)
Feb 07, 2018 4.440 4.440 4.260 4.280 169,801 -0.16(-3.60%)
Feb 06, 2018 4.040 5.290 4.021 4.440 837,238 +0.20(+4.72%)
Feb 05, 2018 4.250 4.300 4.200 4.240 181,309 -0.05(-1.17%)
Feb 02, 2018 4.450 4.470 4.290 4.290 227,385 -0.18(-4.03%)
Feb 01, 2018 4.510 4.610 4.420 4.470 195,807 -0.06(-1.32%)
Jan 31, 2018 4.780 4.786 4.500 4.530 290,156 -0.24(-5.03%)
Jan 30, 2018 4.810 4.830 4.790 4.770 103,249 -0.08(-1.65%)
Jan 29, 2018 4.900 4.949 4.800 4.850 109,311 -0.08(-1.62%)
Jan 26, 2018 5.040 5.050 4.900 4.930 61,410 -0.09(-1.79%)
Jan 25, 2018 4.950 5.140 4.950 5.020 195,379 +0.10(+2.03%)
Jan 24, 2018 5.050 5.090 4.910 4.920 154,809 -0.12(-2.38%)
Jan 23, 2018 5.100 5.100 5.006 5.040 134,680 -0.05(-0.98%)
Jan 22, 2018 5.050 5.144 5.040 5.090 141,896 +0.02(+0.39%)
Jan 19, 2018 5.080 5.150 5.040 5.070 136,623 -0.02(-0.39%)
Jan 18, 2018 5.230 5.230 5.080 5.090 98,244 -0.13(-2.49%)
Jan 17, 2018 5.170 5.240 5.130 5.220 112,677 +0.08(+1.56%)
Jan 16, 2018 5.260 5.330 5.118 5.140 163,927 -0.08(-1.53%)
Jan 12, 2018 5.220 5.220 5.220 0 -0.07(-1.32%)
Jan 11, 2018 5.250 5.420 5.240 5.290 178,147 +0.05(+0.95%)
Jan 10, 2018 5.110 5.280 5.055 5.240 151,989 +0.09(+1.75%)
Jan 09, 2018 5.170 5.220 5.100 5.150 303,752 -0.02(-0.39%)
Jan 08, 2018 5.260 5.280 5.150 5.170 171,483 -0.12(-2.27%)
Jan 05, 2018 5.180 5.290 5.130 5.290 132,663 +0.12(+2.32%)
Jan 04, 2018 5.160 5.250 5.100 5.170 222,728 +0.02(+0.39%)
Jan 03, 2018 5.240 5.330 5.080 5.150 146,797 -0.09(-1.72%)
Jan 02, 2018 5.140 5.270 5.130 5.240 120,136 +0.11(+2.14%)
Dec 29, 2017 5.130 5.130 5.130 0 -0.10(-1.91%)
Dec 28, 2017 5.040 5.240 4.930 5.230 378,483 +0.18(+3.56%)
Dec 27, 2017 5.050 5.132 5.030 5.050 295,444 -0.02(-0.39%)
Dec 26, 2017 5.050 5.090 5.010 5.070 210,526 -0.02(-0.39%)
Dec 22, 2017 5.170 5.170 5.060 5.090 137,811 -0.09(-1.74%)
Dec 21, 2017 5.170 5.280 5.160 5.180 190,088 +0.02(+0.39%)
Dec 20, 2017 5.060 5.300 5.040 5.160 156,027 +0.10(+1.98%)
Dec 19, 2017 5.190 5.190 5.010 5.060 221,740 -0.05(-0.98%)
Dec 18, 2017 4.860 5.250 4.860 5.110 581,116 +0.31(+6.46%)
Dec 15, 2017 4.840 4.940 4.680 4.800 594,628 -0.05(-1.03%)
Dec 14, 2017 4.890 4.950 4.780 4.850 155,934 -0.03(-0.61%)
Dec 13, 2017 4.940 5.240 4.860 4.880 299,067 -0.03(-0.61%)
Dec 12, 2017 4.830 4.950 4.830 4.910 153,966 +0.09(+1.87%)
Dec 11, 2017 4.730 4.930 4.730 4.820 305,730 +0.12(+2.55%)
Dec 08, 2017 4.960 5.030 4.680 4.700 498,833 -0.26(-5.24%)
Dec 07, 2017 4.970 5.120 4.910 4.960 147,315 -0.03(-0.60%)
Dec 06, 2017 5.110 5.160 4.930 4.990 239,873 -0.11(-2.16%)
Dec 05, 2017 5.320 5.320 5.060 5.100 123,481 -0.16(-3.04%)
Dec 04, 2017 5.290 5.340 5.290 5.260 161,017 +0.05(+0.96%)
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.