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 (%)
Dec 31, 2004 2.972 3.085 2.885 2.990 80,660 -0.03(-1.15%)
Dec 30, 2004 2.972 3.181 2.955 3.024 28,191 +0.06(+2.05%)
Dec 29, 2004 2.885 3.085 2.885 2.964 31,758 -0.21(-6.58%)
Dec 28, 2004 2.911 3.189 2.911 3.172 33,023 +0.16(+5.19%)
Dec 27, 2004 2.955 3.024 2.885 3.016 30,032 -0.01(-0.29%)
Dec 23, 2004 2.937 3.024 2.937 3.024 11,851 +0.03(+0.87%)
Dec 22, 2004 3.042 3.042 2.868 2.998 8,629 -0.04(-1.43%)
Dec 21, 2004 3.050 3.189 3.016 3.042 17,489 -0.06(-1.96%)
Dec 20, 2004 3.189 3.215 3.007 3.103 14,268 +0.01(+0.25%)
Dec 17, 2004 2.877 3.172 2.877 3.095 16,109 -0.10(-3.23%)
Dec 16, 2004 3.103 3.207 3.082 3.198 26,580 +0.03(+0.82%)
Dec 15, 2004 3.329 3.476 3.163 3.172 92,167 -0.17(-4.95%)
Dec 14, 2004 2.920 3.337 2.920 3.337 105,400 +0.37(+12.61%)
Dec 13, 2004 2.842 3.033 2.842 2.964 15,763 +0.07(+2.40%)
Dec 10, 2004 2.764 2.946 2.694 2.894 18,525 +0.03(+0.91%)
Dec 09, 2004 2.858 2.868 2.755 2.868 5,983 +0.01(+0.30%)
Dec 08, 2004 2.807 2.868 2.807 2.859 6,213 +0.03(+1.23%)
Dec 07, 2004 3.077 3.077 2.668 2.824 34,979 -0.09(-2.98%)
Dec 06, 2004 3.077 3.077 2.911 2.911 22,092 -0.15(-4.83%)
Dec 03, 2004 2.955 3.146 2.911 3.059 40,272 +0.09(+2.92%)
Dec 02, 2004 3.085 3.085 2.972 2.972 25,199 -0.01(-0.29%)
Dec 01, 2004 3.137 3.137 2.929 2.981 41,538 -0.07(-2.28%)
Nov 30, 2004 3.216 3.424 2.955 3.050 150,390 -0.11(-3.57%)
Nov 29, 2004 3.103 3.302 3.103 3.163 63,286 -0.05(-1.62%)
Nov 26, 2004 2.997 3.216 2.964 3.216 44,185 +0.24(+8.19%)
Nov 24, 2004 3.094 3.094 2.798 2.972 45,911 -0.16(-5.00%)
Nov 23, 2004 3.294 3.294 3.007 3.129 65,357 +0.12(+4.05%)
Nov 22, 2004 2.807 3.129 2.807 3.007 66,277 +0.17(+5.81%)
Nov 19, 2004 2.851 2.868 2.790 2.842 29,456 -0.02(-0.61%)
Nov 18, 2004 2.807 2.859 2.651 2.859 54,541 +0.10(+3.79%)
Nov 17, 2004 2.868 2.868 2.607 2.755 89,060 +0.06(+2.26%)
Nov 16, 2004 2.729 2.729 2.390 2.694 120,473 +0.02(+0.65%)
Nov 15, 2004 2.616 2.685 2.433 2.677 74,562 +0.04(+1.65%)
Nov 12, 2004 2.964 3.068 2.625 2.633 140,264 -0.31(-10.62%)
Nov 11, 2004 2.964 3.224 2.781 2.946 94,468 -0.07(-2.31%)
Nov 10, 2004 3.085 3.216 2.851 3.016 259,818 +0.02(+0.58%)
Nov 09, 2004 3.259 3.259 2.798 2.998 187,671 -0.01(-0.29%)
Nov 08, 2004 2.625 3.372 2.442 3.007 375,228 +0.46(+18.09%)
Nov 05, 2004 2.520 2.599 2.433 2.546 102,523 +0.12(+5.06%)
Nov 04, 2004 2.451 2.451 2.364 2.424 33,944 +0.03(+1.42%)
Nov 03, 2004 2.520 2.520 2.268 2.390 16,454 +0.03(+1.48%)
Nov 02, 2004 2.346 2.485 2.260 2.355 24,048 +0.03(+1.12%)
Nov 01, 2004 2.138 2.381 2.138 2.329 44,875 -0.19(-7.59%)
Oct 29, 2004 2.590 2.590 2.094 2.520 63,861 +0.05(+2.15%)
Oct 28, 2004 2.380 2.467 2.260 2.467 24,278 +0.04(+1.76%)
Oct 27, 2004 2.538 2.538 2.312 2.425 20,596 -0.07(-2.79%)
Oct 26, 2004 2.416 2.546 2.346 2.494 50,628 +0.07(+2.87%)
Oct 25, 2004 2.677 2.677 2.425 2.425 16,224 -0.04(-1.76%)
Oct 22, 2004 2.512 2.581 2.451 2.468 55,921 +0.03(+1.07%)
Oct 21, 2004 2.572 2.633 2.373 2.442 37,396 -0.08(-3.10%)
Oct 20, 2004 2.234 2.520 2.234 2.520 21,287 +0.09(+3.57%)
Oct 19, 2004 2.477 2.694 1.955 2.433 275,927 +0.00(+0.00%)
Oct 18, 2004 2.399 2.512 2.391 2.433 10,355 +0.04(+1.82%)
Oct 15, 2004 2.425 2.538 2.303 2.390 24,393 -0.05(-2.14%)
Oct 14, 2004 2.563 2.607 2.433 2.442 30,492 -0.17(-6.33%)
Oct 13, 2004 2.651 2.651 2.346 2.607 281,910 +0.21(+8.66%)
Oct 12, 2004 2.520 2.607 2.277 2.400 42,919 -0.09(-3.80%)
Oct 11, 2004 2.694 2.694 2.486 2.494 23,243 +0.02(+0.70%)
Oct 08, 2004 2.694 2.694 2.416 2.477 54,656 -0.02(-0.70%)
Oct 07, 2004 2.373 2.694 2.303 2.494 668,991 +0.13(+5.51%)
Oct 06, 2004 2.373 2.581 2.181 2.364 166,845 -0.03(-1.45%)
Oct 05, 2004 1.834 2.607 1.825 2.399 782,906 +0.56(+30.81%)
Oct 04, 2004 1.851 1.851 1.669 1.834 3,336 -0.04(-2.31%)
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.