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, 2019 7.220 7.290 6.980 6.985 88,555 -0.21(-2.85%)
Sep 27, 2019 7.240 7.290 7.140 7.190 89,400 -0.03(-0.42%)
Sep 26, 2019 7.290 7.340 7.220 7.220 37,172 -0.11(-1.43%)
Sep 25, 2019 7.210 7.370 7.160 7.325 49,362 +0.12(+1.74%)
Sep 24, 2019 7.440 7.500 7.180 7.200 168,819 -0.23(-3.10%)
Sep 23, 2019 7.500 7.510 7.400 7.430 38,493 -0.11(-1.46%)
Sep 20, 2019 7.550 7.590 7.450 7.540 189,900 -0.02(-0.26%)
Sep 19, 2019 7.570 7.620 7.540 7.560 63,612 -0.02(-0.26%)
Sep 18, 2019 7.570 7.640 7.460 7.580 79,379 -0.05(-0.66%)
Sep 17, 2019 7.520 7.720 7.370 7.630 98,865 +0.08(+1.06%)
Sep 16, 2019 7.540 7.770 7.540 7.550 107,871 -0.04(-0.53%)
Sep 13, 2019 7.620 7.770 7.560 7.590 89,600 +0.05(+0.66%)
Sep 12, 2019 7.530 7.730 7.460 7.540 136,715 +0.02(+0.27%)
Sep 11, 2019 7.230 7.530 7.120 7.520 92,624 +0.35(+4.88%)
Sep 10, 2019 7.020 7.270 6.990 7.170 70,832 +0.16(+2.28%)
Sep 09, 2019 6.830 7.030 6.820 7.010 75,058 +0.21(+3.09%)
Sep 06, 2019 6.950 7.030 6.760 6.800 99,600 -0.14(-2.02%)
Sep 05, 2019 6.980 7.200 6.930 6.940 119,742 +0.04(+0.58%)
Sep 04, 2019 6.900 6.960 6.860 6.900 74,567 +0.08(+1.17%)
Sep 03, 2019 6.910 6.980 6.800 6.820 138,929 -0.13(-1.87%)
Aug 30, 2019 7.000 7.000 6.920 6.950 74,800 -0.03(-0.43%)
Aug 29, 2019 6.930 7.070 6.930 6.980 94,482 +0.10(+1.45%)
Aug 28, 2019 6.800 6.970 6.800 6.880 86,339 +0.11(+1.62%)
Aug 27, 2019 7.060 7.060 6.655 6.770 168,595 -0.21(-3.01%)
Aug 26, 2019 7.090 7.090 6.950 6.980 135,373 -0.04(-0.57%)
Aug 23, 2019 7.100 7.120 7.010 7.020 223,200 -0.12(-1.68%)
Aug 22, 2019 7.090 7.190 7.040 7.140 143,075 +0.07(+0.99%)
Aug 21, 2019 7.110 7.270 7.050 7.070 161,365 +0.02(+0.28%)
Aug 20, 2019 7.060 7.110 7.010 7.050 155,159 -0.02(-0.28%)
Aug 19, 2019 7.100 7.180 7.040 7.070 107,192 +0.04(+0.57%)
Aug 16, 2019 7.020 7.070 6.950 7.030 91,100 +0.06(+0.86%)
Aug 15, 2019 7.060 7.110 6.890 6.970 98,058 -0.05(-0.71%)
Aug 14, 2019 7.280 7.350 7.020 7.020 157,211 -0.35(-4.75%)
Aug 13, 2019 7.570 7.570 7.370 7.370 90,501 -0.19(-2.51%)
Aug 12, 2019 7.550 7.620 7.370 7.560 168,764 -0.14(-1.82%)
Aug 09, 2019 8.010 8.010 7.660 7.700 120,700 -0.02(-0.26%)
Aug 08, 2019 7.920 7.920 7.690 7.720 160,880 -0.22(-2.77%)
Aug 07, 2019 8.130 8.170 7.810 7.940 185,694 -0.23(-2.82%)
Aug 06, 2019 8.510 8.710 7.490 8.170 394,041 -0.45(-5.22%)
Aug 05, 2019 8.890 8.960 8.530 8.620 116,284 -0.40(-4.43%)
Aug 02, 2019 9.090 9.110 8.880 9.020 91,400 -0.10(-1.10%)
Aug 01, 2019 9.190 9.510 9.070 9.120 158,132 -0.11(-1.19%)
Jul 31, 2019 8.950 9.510 8.950 9.230 272,344 +0.25(+2.78%)
Jul 30, 2019 8.900 9.030 8.770 8.980 97,989 +0.03(+0.34%)
Jul 29, 2019 8.990 9.160 8.920 8.950 107,825 -0.04(-0.44%)
Jul 26, 2019 9.020 9.095 8.870 8.990 160,500 +0.01(+0.11%)
Jul 25, 2019 9.020 9.150 8.920 8.980 190,091 -0.01(-0.11%)
Jul 24, 2019 8.710 9.000 8.620 8.990 78,708 +0.24(+2.74%)
Jul 23, 2019 8.940 8.940 8.670 8.750 99,733 -0.13(-1.46%)
Jul 22, 2019 8.880 8.980 8.850 8.880 52,605 +0.01(+0.11%)
Jul 19, 2019 8.880 8.960 8.865 8.870 53,900 -0.06(-0.67%)
Jul 18, 2019 8.890 8.970 8.810 8.930 101,180 +0.02(+0.22%)
Jul 17, 2019 9.120 9.150 8.830 8.910 159,583 -0.23(-2.52%)
Jul 16, 2019 9.250 9.360 9.070 9.140 136,103 -0.12(-1.30%)
Jul 15, 2019 9.310 9.380 9.090 9.260 164,136 -0.07(-0.75%)
Jul 12, 2019 9.250 9.500 9.250 9.330 110,000 +0.03(+0.32%)
Jul 11, 2019 9.330 9.420 9.260 9.300 72,735 -0.03(-0.32%)
Jul 10, 2019 9.430 9.500 9.320 9.330 725,409 -0.10(-1.06%)
Jul 09, 2019 9.530 9.560 9.400 9.430 104,115 -0.10(-1.05%)
Jul 08, 2019 9.600 9.730 9.520 9.530 267,293 +0.03(+0.32%)
Jul 05, 2019 9.400 9.510 9.210 9.500 95,800 +0.04(+0.42%)
Jul 03, 2019 9.600 9.600 9.450 9.460 78,000 +0.02(+0.21%)
Jul 02, 2019 9.660 9.660 9.360 9.440 117,517 -0.16(-1.67%)
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.