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 29, 2008 8.030 8.491 7.909 7.917 74,179 -0.20(-2.46%)
Feb 28, 2008 8.152 8.204 8.048 8.117 49,181 -0.03(-0.43%)
Feb 27, 2008 8.100 8.195 7.995 8.152 54,831 -0.03(-0.42%)
Feb 26, 2008 8.126 8.308 8.013 8.187 102,740 -0.03(-0.32%)
Feb 25, 2008 7.891 8.473 7.891 8.213 82,365 +0.28(+3.51%)
Feb 22, 2008 8.082 8.143 7.868 7.935 88,805 -0.17(-2.14%)
Feb 21, 2008 8.117 8.326 7.900 8.108 147,769 +0.11(+1.41%)
Feb 20, 2008 7.822 8.108 7.796 7.995 82,624 +0.16(+2.00%)
Feb 19, 2008 8.204 8.204 7.778 7.839 53,109 -0.22(-2.70%)
Feb 18, 2008 8.065 8.117 7.978 8.056 34,181 +0.00(+0.00%)
Feb 15, 2008 8.065 8.117 7.978 8.056 34,181 -0.03(-0.32%)
Feb 14, 2008 8.193 8.300 8.082 8.082 61,091 -0.09(-1.06%)
Feb 13, 2008 8.117 8.213 8.039 8.169 51,564 +0.13(+1.62%)
Feb 12, 2008 8.152 8.274 7.865 8.039 155,582 -0.09(-1.07%)
Feb 11, 2008 7.900 8.169 7.900 8.126 34,883 +0.24(+3.09%)
Feb 08, 2008 8.126 8.161 7.882 7.882 67,915 -0.27(-3.30%)
Feb 07, 2008 8.117 8.439 8.117 8.152 47,570 -0.06(-0.74%)
Feb 06, 2008 8.378 8.699 8.213 8.213 35,169 -0.13(-1.56%)
Feb 05, 2008 8.665 8.769 8.343 8.343 35,549 -0.48(-5.42%)
Feb 04, 2008 8.778 8.865 8.704 8.821 34,233 +0.07(+0.79%)
Feb 01, 2008 8.204 8.899 8.204 8.752 119,800 +0.65(+8.05%)
Jan 31, 2008 7.909 8.230 7.909 8.100 39,115 +0.10(+1.30%)
Jan 30, 2008 7.961 8.213 7.961 7.995 184,547 +0.03(+0.44%)
Jan 29, 2008 7.882 8.204 7.882 7.961 126,585 +0.17(+2.12%)
Jan 28, 2008 7.926 7.961 7.743 7.796 60,629 -0.10(-1.21%)
Jan 25, 2008 7.822 7.961 7.778 7.891 50,030 +0.15(+1.91%)
Jan 24, 2008 7.544 7.769 7.422 7.743 50,696 +0.21(+2.77%)
Jan 23, 2008 7.387 7.726 7.074 7.535 82,699 -0.05(-0.69%)
Jan 22, 2008 7.431 7.596 6.753 7.587 474,882 -0.39(-4.90%)
Jan 21, 2008 8.082 8.178 7.891 7.978 108,029 +0.00(+0.00%)
Jan 18, 2008 8.082 8.178 7.891 7.978 108,029 -0.03(-0.33%)
Jan 17, 2008 8.134 8.230 7.917 8.004 165,847 -0.03(-0.43%)
Jan 16, 2008 8.122 8.161 7.891 8.039 75,598 -0.15(-1.80%)
Jan 15, 2008 8.082 8.256 8.082 8.187 151,925 -0.04(-0.53%)
Jan 14, 2008 8.395 8.465 8.100 8.230 199,129 -0.01(-0.11%)
Jan 11, 2008 8.465 8.517 8.221 8.239 115,477 -0.27(-3.17%)
Jan 10, 2008 9.256 9.377 8.091 8.508 288,073 -0.75(-8.08%)
Jan 09, 2008 10.00 10.03 9.256 9.256 91,474 -0.65(-6.58%)
Jan 08, 2008 9.725 10.15 9.681 9.907 147,295 +0.37(+3.92%)
Jan 07, 2008 9.647 9.716 9.395 9.534 73,868 -0.05(-0.54%)
Jan 04, 2008 9.603 9.742 9.299 9.586 108,829 -0.17(-1.69%)
Jan 03, 2008 9.568 9.864 9.438 9.751 85,161 +0.15(+1.54%)
Jan 02, 2008 9.499 9.734 9.308 9.603 174,112 +0.06(+0.64%)
Jan 01, 2008 9.560 9.681 9.455 9.542 114,829 +0.00(+0.00%)
Dec 31, 2007 9.560 9.681 9.455 9.542 114,829 -0.05(-0.54%)
Dec 28, 2007 9.534 9.734 9.516 9.595 80,941 +0.05(+0.55%)
Dec 27, 2007 9.690 9.838 9.386 9.542 144,745 -0.12(-1.26%)
Dec 26, 2007 9.595 9.820 9.455 9.664 89,570 +0.07(+0.72%)
Dec 24, 2007 9.403 9.777 9.403 9.595 39,991 +0.21(+2.22%)
Dec 21, 2007 9.256 9.386 9.090 9.386 66,458 +0.31(+3.45%)
Dec 20, 2007 9.256 9.256 8.943 9.073 87,925 -0.09(-0.95%)
Dec 19, 2007 8.543 9.169 8.343 9.160 352,109 +0.64(+7.55%)
Dec 18, 2007 8.830 8.830 8.343 8.517 54,935 -0.19(-2.20%)
Dec 17, 2007 8.977 8.977 8.473 8.708 120,481 -0.29(-3.19%)
Dec 14, 2007 9.256 9.256 8.804 8.995 75,086 +0.00(+0.00%)
Dec 13, 2007 9.012 9.230 8.795 8.995 83,842 -0.09(-0.96%)
Dec 12, 2007 9.907 10.21 9.012 9.082 187,629 -0.67(-6.86%)
Dec 11, 2007 9.803 9.968 9.603 9.751 178,543 -0.01(-0.09%)
Dec 10, 2007 9.803 9.855 9.473 9.760 121,142 -0.04(-0.44%)
Dec 07, 2007 9.994 9.994 9.760 9.803 72,757 -0.17(-1.74%)
Dec 06, 2007 10.04 10.10 9.699 9.977 140,195 -0.03(-0.26%)
Dec 05, 2007 9.847 10.21 9.847 10.00 82,859 +0.16(+1.59%)
Dec 04, 2007 10.09 10.12 9.838 9.847 35,121 -0.30(-2.91%)
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.