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, 2022 5.470 5.590 5.380 5.380 62,837 -0.16(-2.89%)
Feb 25, 2022 5.370 5.580 5.340 5.540 43,717 +0.21(+3.94%)
Feb 24, 2022 5.240 5.340 5.180 5.330 58,422 -0.02(-0.37%)
Feb 23, 2022 5.560 5.560 5.340 5.350 31,182 -0.17(-3.08%)
Feb 22, 2022 5.610 5.640 5.470 5.520 50,914 -0.13(-2.30%)
Feb 18, 2022 5.650 0 -0.13(-2.25%)
Feb 17, 2022 5.960 5.960 5.760 5.780 24,757 -0.19(-3.18%)
Feb 16, 2022 5.850 6.000 5.850 5.970 24,478 +0.08(+1.36%)
Feb 15, 2022 5.660 5.920 5.660 5.890 37,688 +0.25(+4.43%)
Feb 14, 2022 5.600 5.690 5.510 5.640 72,612 -0.01(-0.18%)
Feb 11, 2022 5.720 5.870 5.640 5.650 66,357 -0.09(-1.57%)
Feb 10, 2022 5.840 5.880 5.720 5.740 68,753 -0.20(-3.37%)
Feb 09, 2022 5.850 5.990 5.790 5.940 59,303 +0.16(+2.77%)
Feb 08, 2022 5.830 5.900 5.740 5.780 30,532 -0.05(-0.86%)
Feb 07, 2022 5.830 5.960 5.710 5.830 64,120 -0.04(-0.68%)
Feb 04, 2022 5.910 6.070 5.800 5.870 82,453 -0.06(-1.01%)
Feb 03, 2022 6.070 5.900 5.930 58,597 -0.16(-2.63%)
Feb 02, 2022 6.250 6.250 6.067 6.090 83,743 -0.17(-2.72%)
Feb 01, 2022 6.300 6.320 6.110 6.260 60,789 -0.05(-0.79%)
Jan 31, 2022 6.250 6.330 6.310 47,462 +0.02(+0.32%)
Jan 28, 2022 6.250 6.310 6.130 6.290 52,137 +0.04(+0.64%)
Jan 27, 2022 6.290 6.450 6.220 6.250 59,185 -0.05(-0.79%)
Jan 26, 2022 6.370 6.630 6.216 6.300 65,004 +0.01(+0.16%)
Jan 25, 2022 6.310 6.360 6.210 6.290 45,182 -0.11(-1.72%)
Jan 24, 2022 6.440 6.470 6.132 6.400 69,954 -0.09(-1.39%)
Jan 21, 2022 6.400 6.554 6.355 6.490 151,963 +0.09(+1.41%)
Jan 20, 2022 6.540 6.610 6.370 6.400 67,677 -0.10(-1.54%)
Jan 19, 2022 6.520 6.530 6.450 6.500 84,049 +0.00(+0.00%)
Jan 18, 2022 6.250 6.520 6.250 6.500 129,499 +0.23(+3.67%)
Jan 14, 2022 6.270 0 -0.06(-0.95%)
Jan 13, 2022 6.150 6.439 6.060 6.330 121,478 +0.18(+2.93%)
Jan 12, 2022 6.380 6.380 6.150 6.150 79,417 -0.20(-3.15%)
Jan 11, 2022 6.070 6.410 5.900 6.350 74,477 +0.24(+3.93%)
Jan 10, 2022 6.150 6.170 6.000 6.110 51,537 -0.10(-1.61%)
Jan 07, 2022 6.290 6.330 6.210 6.210 29,043 -0.12(-1.90%)
Jan 06, 2022 6.335 6.410 6.300 6.330 40,030 -0.02(-0.31%)
Jan 05, 2022 6.270 6.460 6.270 6.350 50,328 +0.09(+1.44%)
Jan 04, 2022 6.300 6.390 6.250 6.260 65,579 -0.03(-0.48%)
Jan 03, 2022 6.220 6.390 6.220 6.290 56,356 +0.06(+0.96%)
Dec 31, 2021 6.200 6.300 6.180 6.230 42,462 +0.00(+0.00%)
Dec 30, 2021 6.150 6.320 6.150 6.230 46,627 +0.04(+0.65%)
Dec 29, 2021 6.210 6.295 6.140 6.190 36,958 -0.03(-0.48%)
Dec 28, 2021 6.240 6.350 6.167 6.220 41,269 -0.05(-0.80%)
Dec 27, 2021 6.340 6.440 6.210 6.270 49,214 -0.02(-0.32%)
Dec 23, 2021 6.230 6.345 6.090 6.290 48,872 +0.14(+2.28%)
Dec 22, 2021 6.050 6.150 5.970 6.150 57,280 +0.12(+1.99%)
Dec 21, 2021 6.000 6.110 5.930 6.030 65,610 +0.14(+2.38%)
Dec 20, 2021 5.990 6.000 5.770 5.890 69,768 -0.12(-2.00%)
Dec 17, 2021 6.010 6.120 5.940 6.010 93,506 -0.05(-0.83%)
Dec 16, 2021 6.150 6.300 6.020 6.060 58,550 -0.05(-0.82%)
Dec 15, 2021 6.010 6.235 5.950 6.110 74,338 +0.11(+1.83%)
Dec 14, 2021 5.900 6.089 5.860 6.000 124,758 +0.10(+1.69%)
Dec 13, 2021 6.020 6.110 5.880 5.900 75,346 -0.17(-2.80%)
Dec 10, 2021 6.100 6.160 5.970 6.070 83,919 -0.02(-0.33%)
Dec 09, 2021 6.240 6.240 6.060 6.090 37,455 -0.18(-2.87%)
Dec 08, 2021 6.310 6.420 6.210 6.270 36,071 -0.07(-1.10%)
Dec 07, 2021 6.150 6.500 6.150 6.340 81,379 +0.26(+4.28%)
Dec 06, 2021 6.090 6.250 6.040 6.080 81,841 +0.08(+1.33%)
Dec 03, 2021 5.970 6.055 5.790 6.000 82,299 +0.02(+0.33%)
Dec 02, 2021 5.910 6.090 5.910 5.980 58,420 +0.07(+1.18%)
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.