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 (%)
Jan 30, 2004 1.643 1.643 1.634 1.634 920 -0.04(-2.59%)
Jan 29, 2004 1.677 1.677 1.677 1.677 0 +0.00(+0.00%)
Jan 28, 2004 1.677 1.677 1.677 1.677 345 +0.11(+7.22%)
Jan 27, 2004 1.573 1.573 1.564 1.564 3,451 -0.03(-1.64%)
Jan 26, 2004 1.747 1.747 1.590 1.590 7,364 -0.15(-8.50%)
Jan 23, 2004 1.747 1.747 1.660 1.738 3,106 +0.00(+0.00%)
Jan 22, 2004 1.651 1.738 1.643 1.738 22,667 +0.10(+6.38%)
Jan 21, 2004 1.642 1.642 1.634 1.634 575 -0.01(-0.53%)
Jan 20, 2004 1.556 1.643 1.556 1.643 16,109 +0.08(+5.00%)
Jan 16, 2004 1.564 1.573 1.556 1.564 1,956 +0.00(+0.00%)
Jan 15, 2004 1.547 1.564 1.530 1.564 8,595 +0.07(+4.65%)
Jan 14, 2004 1.495 1.495 1.495 1.495 575 -0.01(-0.58%)
Jan 13, 2004 1.486 1.521 1.486 1.503 1,841 +0.07(+4.85%)
Jan 12, 2004 1.443 1.443 1.434 1.434 345 -0.09(-5.71%)
Jan 09, 2004 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
Jan 08, 2004 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
Jan 07, 2004 1.521 1.521 1.521 1.521 156 +0.01(+0.57%)
Jan 06, 2004 1.503 1.512 1.503 1.512 575 +0.03(+2.35%)
Jan 05, 2004 1.486 1.486 1.434 1.477 8,054 -0.04(-2.80%)
Jan 02, 2004 1.434 1.520 1.434 1.520 1,380 +0.09(+6.00%)
Dec 31, 2003 1.434 1.435 1.434 1.434 5,983 +0.02(+1.23%)
Dec 30, 2003 1.460 1.477 1.417 1.417 15,073 +0.01(+0.62%)
Dec 29, 2003 1.408 1.521 1.408 1.408 4,487 -0.10(-6.90%)
Dec 26, 2003 1.391 1.512 1.304 1.512 38,604 +0.08(+5.45%)
Dec 24, 2003 1.434 1.434 1.433 1.434 805 +0.04(+3.06%)
Dec 23, 2003 1.399 1.399 1.391 1.391 747 +0.04(+3.29%)
Dec 22, 2003 1.434 1.477 1.347 1.347 9,343 -0.10(-6.63%)
Dec 19, 2003 1.443 1.443 1.443 1.443 0 +0.00(+0.00%)
Dec 18, 2003 1.520 1.520 1.391 1.443 4,142 +0.05(+3.75%)
Dec 17, 2003 1.347 1.451 1.347 1.391 4,257 +0.04(+3.23%)
Dec 16, 2003 1.347 1.347 1.347 1.347 1,150 -0.21(-13.41%)
Dec 15, 2003 1.598 1.598 1.556 1.556 690 +0.02(+1.13%)
Dec 12, 2003 1.530 1.538 1.530 1.538 575 +0.02(+1.20%)
Dec 11, 2003 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Dec 10, 2003 1.391 1.530 1.391 1.520 1,035 +0.17(+12.84%)
Dec 09, 2003 1.477 1.477 1.312 1.347 16,684 -0.13(-8.82%)
Dec 08, 2003 1.477 1.477 1.477 1.477 0 +0.00(+0.00%)
Dec 05, 2003 1.530 1.477 1.477 1.477 2,416 -0.05(-3.41%)
Dec 04, 2003 1.573 1.573 1.530 1.530 1,841 -0.03(-1.68%)
Dec 03, 2003 1.556 1.556 1.521 1.556 1,898 -0.02(-1.11%)
Dec 02, 2003 1.634 1.634 1.573 1.573 1,380 -0.04(-2.69%)
Dec 01, 2003 1.625 1.651 1.616 1.616 1,323 -0.12(-7.00%)
Nov 28, 2003 1.608 1.738 1.608 1.738 2,186 +0.09(+5.26%)
Nov 26, 2003 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Nov 25, 2003 1.590 1.651 1.530 1.651 7,546 +0.07(+4.40%)
Nov 24, 2003 1.608 1.608 1.582 1.582 869 +0.00(+0.00%)
Nov 21, 2003 1.582 1.582 1.582 1.582 230 +0.06(+4.00%)
Nov 20, 2003 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
Nov 19, 2003 1.521 1.521 1.521 1.521 575 -0.07(-4.37%)
Nov 18, 2003 1.616 1.625 1.530 1.590 7,088 -0.01(-0.54%)
Nov 17, 2003 1.564 1.608 1.564 1.599 6,558 +0.05(+3.37%)
Nov 14, 2003 1.443 1.547 1.443 1.547 3,336 +0.11(+7.88%)
Nov 13, 2003 1.434 1.434 1.434 1.434 460 -0.09(-5.71%)
Nov 12, 2003 1.503 1.521 1.443 1.521 2,301 -0.02(-1.13%)
Nov 11, 2003 1.599 1.599 1.538 1.538 1,380 -0.07(-4.32%)
Nov 10, 2003 1.608 1.608 1.608 1.608 575 +0.01(+0.60%)
Nov 07, 2003 1.608 1.608 1.598 1.598 1,725 +0.09(+6.30%)
Nov 06, 2003 1.503 1.503 1.503 1.503 0 +0.00(+0.00%)
Nov 05, 2003 1.547 1.634 1.503 1.503 6,501 -0.03(-1.70%)
Nov 04, 2003 1.486 1.564 1.486 1.530 3,682 +0.10(+6.67%)
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.