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 (%)
Aug 31, 2005 3.676 3.676 3.363 3.607 36,464 +0.04(+1.22%)
Aug 30, 2005 3.685 3.685 3.450 3.563 26,465 +0.03(+0.99%)
Aug 29, 2005 3.572 3.694 3.442 3.528 35,265 -0.11(-3.10%)
Aug 26, 2005 3.520 3.827 3.520 3.641 71,303 +0.01(+0.24%)
Aug 25, 2005 3.476 3.711 3.355 3.633 58,398 +0.17(+5.03%)
Aug 24, 2005 3.320 3.615 3.103 3.459 81,385 +0.18(+5.57%)
Aug 23, 2005 3.302 3.407 3.068 3.276 12,228 +0.07(+2.17%)
Aug 22, 2005 3.242 3.259 3.207 3.207 19,906 -0.08(-2.38%)
Aug 19, 2005 3.233 3.294 2.983 3.285 9,166 +0.03(+0.80%)
Aug 18, 2005 3.111 3.259 2.972 3.259 4,732 -0.04(-1.32%)
Aug 17, 2005 3.146 3.387 3.033 3.302 15,027 +0.17(+5.56%)
Aug 16, 2005 3.216 3.216 3.129 3.129 17,720 +0.02(+0.56%)
Aug 15, 2005 3.085 3.129 2.894 3.111 12,888 -0.02(-0.56%)
Aug 12, 2005 3.172 3.172 3.129 3.129 4,314 -0.03(-1.10%)
Aug 11, 2005 3.129 3.433 3.042 3.163 60,425 +0.21(+7.06%)
Aug 10, 2005 2.964 2.964 2.929 2.955 39,122 -0.02(-0.58%)
Aug 09, 2005 2.981 3.024 2.972 2.972 5,638 +0.02(+0.59%)
Aug 08, 2005 3.002 3.024 2.946 2.955 7,766 +0.00(+0.00%)
Aug 05, 2005 3.146 3.146 2.955 2.955 9,780 +0.00(+0.00%)
Aug 04, 2005 2.981 3.007 2.946 2.955 4,027 -0.04(-1.45%)
Aug 03, 2005 2.866 3.146 2.866 2.998 64,226 +0.00(+0.00%)
Aug 02, 2005 3.024 3.042 2.911 2.998 4,372 +0.07(+2.38%)
Aug 01, 2005 2.790 2.946 2.781 2.929 2,358 +0.10(+3.69%)
Jul 29, 2005 2.772 2.824 2.772 2.824 2,416 +0.00(+0.00%)
Jul 28, 2005 3.020 3.020 2.790 2.824 8,802 -0.14(-4.69%)
Jul 27, 2005 2.833 2.972 2.833 2.964 6,593 -0.03(-0.87%)
Jul 26, 2005 2.737 3.016 2.737 2.990 9,435 +0.30(+10.97%)
Jul 25, 2005 2.694 2.824 2.687 2.694 18,985 +0.00(+0.00%)
Jul 22, 2005 2.764 2.816 2.529 2.694 32,214 -0.03(-0.96%)
Jul 21, 2005 2.816 2.816 2.694 2.720 4,027 +0.10(+3.99%)
Jul 20, 2005 2.738 2.842 2.523 2.616 26,580 +0.06(+2.39%)
Jul 19, 2005 2.520 2.607 2.486 2.555 4,832 +0.07(+2.78%)
Jul 18, 2005 2.581 2.581 2.468 2.486 805 -0.01(-0.35%)
Jul 15, 2005 2.555 2.590 2.494 2.494 6,558 +0.05(+2.14%)
Jul 14, 2005 2.520 2.520 2.442 2.442 14,383 -0.03(-1.06%)
Jul 13, 2005 2.442 2.486 2.442 2.468 2,167 +0.11(+4.80%)
Jul 12, 2005 2.555 2.605 2.355 2.355 20,449 -0.13(-5.11%)
Jul 11, 2005 2.418 2.642 2.355 2.482 18,634 +0.02(+0.92%)
Jul 08, 2005 2.520 2.520 2.459 2.459 11,276 +0.02(+0.71%)
Jul 07, 2005 2.468 2.468 2.442 2.442 4,372 -0.02(-0.71%)
Jul 06, 2005 2.459 2.459 2.459 2.459 8,782 -0.06(-2.41%)
Jul 05, 2005 2.564 2.586 2.433 2.520 30,607 -0.01(-0.34%)
Jul 01, 2005 2.538 2.538 2.529 2.529 13,347 -0.10(-3.96%)
Jun 30, 2005 2.564 2.668 2.512 2.633 7,997 +0.03(+1.00%)
Jun 29, 2005 2.607 2.607 2.607 2.607 9,205 -0.04(-1.64%)
Jun 28, 2005 2.651 2.685 2.520 2.651 14,651 +0.04(+1.67%)
Jun 27, 2005 2.623 2.623 2.607 2.607 18,359 -0.06(-2.28%)
Jun 24, 2005 2.677 2.677 2.668 2.668 7,594 -0.03(-0.97%)
Jun 23, 2005 2.712 2.712 2.694 2.694 18,157 +0.03(+1.31%)
Jun 22, 2005 2.729 2.807 2.607 2.659 23,715 +0.01(+0.33%)
Jun 21, 2005 2.677 2.719 2.599 2.651 22,610 -0.01(-0.33%)
Jun 20, 2005 2.651 2.668 2.486 2.659 15,963 +0.00(+0.00%)
Jun 17, 2005 2.564 2.659 2.520 2.659 19,686 +0.10(+4.08%)
Jun 16, 2005 2.546 2.559 2.546 2.555 11,276 -0.05(-2.00%)
Jun 15, 2005 2.564 2.668 2.564 2.607 18,180 +0.06(+2.35%)
Jun 14, 2005 2.668 2.668 2.547 2.547 575 -0.10(-3.90%)
Jun 13, 2005 2.665 2.694 2.651 2.651 4,832 -0.04(-1.61%)
Jun 10, 2005 2.798 2.798 2.625 2.694 2,876 +0.00(+0.00%)
Jun 09, 2005 2.651 2.694 2.651 2.694 575 +0.08(+2.99%)
Jun 08, 2005 2.538 2.651 2.538 2.616 7,382 +0.06(+2.38%)
Jun 07, 2005 2.416 2.555 2.397 2.555 7,017 +0.19(+8.09%)
Jun 06, 2005 2.442 2.442 2.364 2.364 17,201 -0.08(-3.20%)
Jun 03, 2005 2.277 2.477 2.277 2.442 19,341 +0.22(+9.77%)
Jun 02, 2005 2.042 2.225 1.929 2.225 37,176 +0.32(+16.90%)
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.