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 (%)
Jul 31, 2015 8.649 8.649 8.333 8.379 123,339 -0.21(-2.49%)
Jul 30, 2015 8.519 8.714 8.519 8.593 74,301 -0.04(-0.43%)
Jul 29, 2015 8.668 8.733 8.426 8.630 73,389 +0.13(+1.53%)
Jul 28, 2015 8.239 8.565 8.053 8.500 259,891 +0.13(+1.56%)
Jul 27, 2015 8.491 8.491 8.174 8.370 102,966 -0.24(-2.81%)
Jul 24, 2015 8.742 8.770 8.528 8.612 77,556 -0.17(-1.91%)
Jul 23, 2015 9.031 9.077 8.733 8.779 81,769 -0.29(-3.18%)
Jul 22, 2015 9.105 9.217 9.040 9.068 67,566 -0.12(-1.32%)
Jul 21, 2015 9.189 9.329 9.143 9.189 113,838 -0.04(-0.40%)
Jul 20, 2015 9.170 9.236 9.068 9.226 69,964 +0.07(+0.71%)
Jul 17, 2015 9.236 9.244 9.115 9.161 134,543 -0.08(-0.91%)
Jul 16, 2015 9.217 9.301 9.198 9.245 447,361 +0.03(+0.30%)
Jul 15, 2015 9.310 9.394 9.124 9.217 114,677 -0.07(-0.70%)
Jul 14, 2015 9.133 9.291 9.087 9.282 125,400 +0.10(+1.12%)
Jul 13, 2015 9.310 9.385 9.059 9.180 116,658 -0.13(-1.40%)
Jul 10, 2015 9.217 9.357 9.031 9.310 145,784 +0.20(+2.25%)
Jul 09, 2015 9.431 9.469 9.105 9.105 80,049 -0.20(-2.20%)
Jul 08, 2015 9.496 9.608 9.217 9.310 97,479 -0.27(-2.82%)
Jul 07, 2015 10.14 10.14 9.478 9.580 136,479 -0.51(-5.07%)
Jul 06, 2015 10.18 10.24 10.05 10.09 80,157 -0.12(-1.19%)
Jul 02, 2015 10.56 10.21 10.21 10.21 96,561 -0.31(-2.92%)
Jul 01, 2015 10.68 10.68 10.43 10.52 91,409 -0.03(-0.26%)
Jun 30, 2015 10.31 10.59 10.24 10.55 85,609 +0.31(+3.00%)
Jun 29, 2015 10.60 10.64 10.09 10.24 110,309 -0.42(-3.93%)
Jun 26, 2015 10.75 10.75 10.32 10.66 149,401 -0.04(-0.35%)
Jun 25, 2015 10.91 10.90 10.66 10.70 48,101 -0.20(-1.88%)
Jun 24, 2015 10.60 10.95 10.56 10.90 187,033 +0.25(+2.36%)
Jun 23, 2015 10.69 10.69 10.59 10.65 32,709 +0.00(+0.00%)
Jun 22, 2015 10.47 10.73 10.47 10.65 33,366 +0.20(+1.87%)
Jun 19, 2015 10.52 10.83 10.46 10.46 136,953 -0.02(-0.18%)
Jun 18, 2015 10.50 10.60 10.41 10.47 213,997 +0.02(+0.18%)
Jun 17, 2015 10.75 10.75 10.45 10.46 48,085 -0.29(-2.69%)
Jun 16, 2015 10.70 10.75 10.50 10.74 56,226 +0.06(+0.52%)
Jun 15, 2015 10.55 10.75 10.21 10.69 115,681 +0.03(+0.26%)
Jun 12, 2015 10.68 10.86 10.62 10.66 36,633 -0.10(-0.95%)
Jun 11, 2015 10.62 10.83 10.62 10.76 45,723 +0.19(+1.76%)
Jun 10, 2015 10.19 10.73 10.06 10.58 391,303 +0.41(+3.99%)
Jun 09, 2015 10.07 10.19 10.01 10.17 62,383 +0.12(+1.20%)
Jun 08, 2015 10.05 10.44 10.02 10.05 96,770 +0.00(+0.00%)
Jun 05, 2015 10.01 10.13 9.920 10.05 119,900 -0.02(-0.18%)
Jun 04, 2015 10.00 10.23 9.995 10.07 108,408 -0.03(-0.27%)
Jun 03, 2015 10.13 10.23 10.07 10.10 89,423 -0.06(-0.55%)
Jun 02, 2015 10.25 10.55 10.11 10.15 96,756 -0.19(-1.88%)
Jun 01, 2015 10.63 10.63 10.24 10.35 49,821 -0.16(-1.50%)
May 29, 2015 10.46 10.73 10.25 10.50 54,495 +0.07(+0.71%)
May 28, 2015 10.41 10.72 10.33 10.43 74,063 +0.03(+0.27%)
May 27, 2015 10.23 10.50 10.06 10.40 63,982 +0.15(+1.44%)
May 26, 2015 10.41 10.41 10.23 10.25 96,580 -0.23(-2.21%)
May 22, 2015 10.59 10.48 10.48 10.48 32,525 -0.16(-1.48%)
May 21, 2015 10.47 10.84 10.47 10.64 57,981 +0.17(+1.59%)
May 20, 2015 10.71 10.71 10.40 10.48 148,626 -0.32(-3.00%)
May 19, 2015 10.46 10.82 10.27 10.80 72,609 +0.34(+3.27%)
May 18, 2015 10.61 10.70 10.41 10.46 81,082 -0.14(-1.31%)
May 15, 2015 10.66 10.82 10.58 10.60 67,897 -0.12(-1.12%)
May 14, 2015 10.50 10.73 10.50 10.72 132,642 +0.24(+2.30%)
May 13, 2015 10.72 10.73 10.48 10.48 116,372 -0.21(-1.99%)
May 12, 2015 10.87 10.88 10.61 10.69 62,942 -0.20(-1.87%)
May 11, 2015 10.85 10.98 10.85 10.89 131,791 +0.00(+0.00%)
May 08, 2015 11.12 11.12 10.79 10.89 71,770 -0.07(-0.67%)
May 07, 2015 11.42 11.51 10.72 10.97 143,487 +0.68(+6.66%)
May 06, 2015 10.35 10.36 10.15 10.28 110,505 -0.15(-1.42%)
May 05, 2015 10.60 11.02 9.939 10.43 159,874 -0.22(-2.09%)
May 04, 2015 11.11 11.50 10.64 10.65 76,764 -0.26(-2.37%)
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.