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 27, 2009 1.999 2.025 1.877 2.025 22,234 -0.03(-1.27%)
Feb 26, 2009 2.155 2.225 2.042 2.051 35,215 -0.03(-1.26%)
Feb 25, 2009 1.799 2.086 1.738 2.077 54,058 +0.08(+3.91%)
Feb 24, 2009 1.869 1.999 1.782 1.999 48,358 +0.10(+5.50%)
Feb 23, 2009 1.799 2.077 1.747 1.895 47,392 +0.15(+8.46%)
Feb 20, 2009 2.008 2.060 1.667 1.747 61,174 -0.26(-12.99%)
Feb 19, 2009 2.364 2.477 1.999 2.008 39,493 -0.36(-15.07%)
Feb 18, 2009 2.425 2.425 2.181 2.364 22,766 +0.02(+0.74%)
Feb 17, 2009 2.416 2.477 2.346 2.346 11,486 -0.13(-5.26%)
Feb 13, 2009 2.286 2.555 2.286 2.477 41,843 +0.21(+9.45%)
Feb 12, 2009 2.086 2.294 2.077 2.263 30,279 +0.08(+3.75%)
Feb 11, 2009 2.477 2.477 2.173 2.181 5,149 -0.13(-5.64%)
Feb 10, 2009 2.355 2.555 2.303 2.312 15,853 -0.10(-4.32%)
Feb 09, 2009 2.234 2.416 2.223 2.416 22,947 +0.19(+8.59%)
Feb 06, 2009 2.173 2.251 2.094 2.225 23,772 +0.06(+2.81%)
Feb 05, 2009 2.155 2.199 2.042 2.164 5,666 -0.01(-0.40%)
Feb 04, 2009 2.216 2.235 2.155 2.173 27,238 -0.01(-0.40%)
Feb 03, 2009 2.173 2.199 2.034 2.181 29,399 +0.06(+2.87%)
Feb 02, 2009 1.947 2.129 1.903 2.121 32,931 +0.08(+3.83%)
Jan 30, 2009 1.973 2.074 1.973 2.042 20,730 +0.02(+0.86%)
Jan 29, 2009 1.999 2.051 1.964 2.025 30,423 -0.06(-2.92%)
Jan 28, 2009 2.042 2.147 2.003 2.086 37,946 +0.03(+1.27%)
Jan 27, 2009 1.973 2.068 1.921 2.060 56,842 +0.04(+2.16%)
Jan 26, 2009 1.947 2.016 1.938 2.016 58,852 +0.05(+2.65%)
Jan 23, 2009 1.921 2.034 1.912 1.964 34,634 -0.03(-1.74%)
Jan 22, 2009 2.155 2.155 1.973 1.999 17,144 -0.26(-11.54%)
Jan 21, 2009 2.086 2.260 2.034 2.260 45,111 +0.13(+6.12%)
Jan 20, 2009 2.103 2.251 1.929 2.129 35,502 -0.05(-2.39%)
Jan 16, 2009 2.207 2.207 2.153 2.181 1,728 -0.06(-2.71%)
Jan 15, 2009 2.086 2.242 2.086 2.242 18,969 +0.17(+8.40%)
Jan 14, 2009 2.260 2.312 1.973 2.068 35,199 -0.19(-8.46%)
Jan 13, 2009 2.242 2.390 2.242 2.260 31,782 -0.10(-4.41%)
Jan 12, 2009 2.477 2.494 2.260 2.364 20,573 -0.10(-4.23%)
Jan 09, 2009 2.581 2.599 2.433 2.468 21,816 -0.01(-0.35%)
Jan 08, 2009 2.129 2.477 2.129 2.477 47,474 +0.30(+14.00%)
Jan 07, 2009 2.520 2.581 2.173 2.173 92,196 -0.37(-14.38%)
Jan 06, 2009 2.286 2.555 2.286 2.538 48,962 +0.22(+9.36%)
Jan 05, 2009 2.173 2.329 2.173 2.320 24,746 +0.10(+4.71%)
Jan 02, 2009 2.260 2.260 2.129 2.216 7,019 +0.11(+5.37%)
Dec 31, 2008 2.103 2.251 2.103 2.103 89,379 -0.07(-3.20%)
Dec 30, 2008 2.094 2.303 2.094 2.173 19,388 +0.03(+1.63%)
Dec 29, 2008 2.103 2.173 2.086 2.138 47,149 -0.02(-0.81%)
Dec 26, 2008 2.155 2.216 2.094 2.155 19,153 -0.02(-0.80%)
Dec 24, 2008 2.173 2.173 1.981 2.173 18,870 +0.03(+1.63%)
Dec 23, 2008 2.173 2.173 2.121 2.138 36,949 -0.06(-2.77%)
Dec 22, 2008 2.320 2.320 2.060 2.199 74,901 -0.11(-4.89%)
Dec 19, 2008 2.068 2.312 2.042 2.312 26,980 +0.20(+9.46%)
Dec 18, 2008 2.207 2.320 2.112 2.112 17,532 -0.14(-6.18%)
Dec 17, 2008 2.060 2.260 2.060 2.251 35,617 +0.23(+11.64%)
Dec 16, 2008 1.929 2.042 1.921 2.016 24,818 +0.05(+2.65%)
Dec 15, 2008 1.964 1.999 1.912 1.964 41,046 -0.03(-1.74%)
Dec 12, 2008 2.034 2.086 1.886 1.999 93,963 -0.10(-4.96%)
Dec 11, 2008 2.164 2.207 2.034 2.103 70,173 +0.02(+0.83%)
Dec 10, 2008 2.051 2.129 2.042 2.086 20,654 +0.07(+3.58%)
Dec 09, 2008 1.964 2.364 1.964 2.014 17,766 -0.13(-5.97%)
Dec 08, 2008 1.999 2.173 1.921 2.141 73,796 +0.14(+7.13%)
Dec 05, 2008 2.034 2.155 1.999 1.999 109,121 -0.03(-1.29%)
Dec 04, 2008 1.912 2.181 1.912 2.025 55,084 +0.12(+6.39%)
Dec 03, 2008 1.947 1.981 1.782 1.903 96,208 -0.05(-2.67%)
Dec 02, 2008 1.790 1.999 1.773 1.955 18,974 +0.23(+13.64%)
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.