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 26, 2010 3.189 3.276 3.189 3.210 970 -0.08(-2.55%)
Feb 25, 2010 3.294 3.294 3.198 3.294 12,604 -0.10(-2.82%)
Feb 24, 2010 3.346 3.389 3.224 3.389 6,435 +0.03(+1.04%)
Feb 23, 2010 3.351 3.381 3.259 3.355 14,804 -0.09(-2.53%)
Feb 22, 2010 3.381 3.442 3.346 3.442 7,476 +0.11(+3.39%)
Feb 19, 2010 3.329 3.407 3.312 3.329 9,695 -0.07(-1.94%)
Feb 18, 2010 3.329 3.442 3.311 3.394 2,487 +0.07(+2.24%)
Feb 17, 2010 3.424 3.511 3.320 3.320 15,830 -0.14(-4.02%)
Feb 16, 2010 3.285 3.468 3.285 3.459 38,176 +0.17(+5.29%)
Feb 12, 2010 3.259 3.285 3.285 3.285 2,876 +0.02(+0.53%)
Feb 11, 2010 3.250 3.294 3.216 3.268 12,671 +0.03(+0.80%)
Feb 10, 2010 3.259 3.268 3.181 3.242 5,333 -0.02(-0.53%)
Feb 09, 2010 3.259 3.268 3.155 3.259 22,494 -0.03(-1.06%)
Feb 08, 2010 3.259 3.302 3.250 3.294 6,574 +0.05(+1.61%)
Feb 05, 2010 3.181 3.242 3.137 3.242 21,188 +0.06(+1.91%)
Feb 04, 2010 3.294 3.302 3.181 3.181 14,840 -0.06(-1.88%)
Feb 03, 2010 3.233 3.293 3.190 3.242 11,156 +0.01(+0.27%)
Feb 02, 2010 3.294 3.294 3.209 3.233 15,167 -0.09(-2.62%)
Feb 01, 2010 3.242 3.389 3.216 3.320 17,737 +0.06(+1.87%)
Jan 29, 2010 3.398 3.398 3.129 3.259 24,998 -0.10(-2.85%)
Jan 28, 2010 3.216 3.355 3.068 3.355 50,025 +0.19(+6.04%)
Jan 27, 2010 3.268 3.268 3.059 3.163 32,752 -0.14(-4.21%)
Jan 26, 2010 3.302 3.337 3.268 3.302 25,819 -0.00(-0.00%)
Jan 25, 2010 3.320 3.346 3.302 3.302 11,011 +0.03(+0.80%)
Jan 22, 2010 3.389 3.389 3.276 3.276 24,003 -0.10(-2.84%)
Jan 21, 2010 3.398 3.398 3.346 3.372 7,467 -0.03(-0.77%)
Jan 20, 2010 3.355 3.467 3.346 3.398 16,640 -0.00(-0.10%)
Jan 19, 2010 3.424 3.424 3.268 3.402 26,200 -0.03(-0.91%)
Jan 15, 2010 3.468 3.433 3.433 3.433 14,383 -0.08(-2.23%)
Jan 14, 2010 3.511 3.528 3.468 3.511 5,625 -0.03(-0.74%)
Jan 13, 2010 3.468 3.589 3.468 3.537 10,212 +0.01(+0.25%)
Jan 12, 2010 3.433 3.598 3.433 3.528 8,736 +0.07(+2.01%)
Jan 11, 2010 3.607 3.607 3.459 3.459 13,843 -0.15(-4.10%)
Jan 08, 2010 3.607 3.607 3.502 3.607 18,664 -0.01(-0.24%)
Jan 07, 2010 3.520 3.615 3.424 3.615 33,312 +0.17(+5.05%)
Jan 06, 2010 3.520 3.554 3.442 3.442 21,687 -0.01(-0.25%)
Jan 05, 2010 3.476 3.502 3.424 3.450 14,892 -0.03(-0.75%)
Jan 04, 2010 3.459 3.563 3.433 3.476 13,759 +0.04(+1.27%)
Dec 31, 2009 3.485 3.433 3.433 3.433 14,728 -0.14(-3.89%)
Dec 30, 2009 3.524 3.572 3.523 3.572 2,548 +0.01(+0.24%)
Dec 29, 2009 3.485 3.607 3.416 3.563 25,512 -0.03(-0.73%)
Dec 28, 2009 3.433 3.589 3.398 3.589 17,380 +0.15(+4.29%)
Dec 24, 2009 3.468 3.468 3.442 3.442 1,783 -0.04(-1.25%)
Dec 23, 2009 3.494 3.494 3.433 3.485 10,919 -0.04(-1.23%)
Dec 22, 2009 3.554 3.563 3.476 3.528 12,820 +0.00(+0.00%)
Dec 21, 2009 3.468 3.581 3.398 3.528 19,187 +0.13(+3.84%)
Dec 18, 2009 3.607 3.607 3.398 3.398 13,805 +0.00(+0.00%)
Dec 17, 2009 3.598 3.598 3.398 3.398 18,723 -0.21(-5.78%)
Dec 16, 2009 3.520 3.607 3.520 3.607 27,650 +0.20(+5.86%)
Dec 15, 2009 3.502 3.572 3.399 3.407 30,914 -0.19(-5.31%)
Dec 14, 2009 3.520 3.598 3.520 3.598 4,952 +0.08(+2.22%)
Dec 11, 2009 3.598 3.598 3.511 3.520 10,586 -0.06(-1.70%)
Dec 10, 2009 3.659 3.659 3.581 3.581 7,292 -0.03(-0.96%)
Dec 09, 2009 3.641 3.694 3.581 3.615 60,946 +0.03(+0.73%)
Dec 08, 2009 3.607 3.623 3.485 3.589 14,321 +0.05(+1.47%)
Dec 07, 2009 3.589 3.593 3.537 3.537 13,033 -0.02(-0.49%)
Dec 04, 2009 3.554 3.573 3.502 3.554 23,591 -0.01(-0.24%)
Dec 03, 2009 3.554 3.650 3.537 3.563 38,245 +0.01(+0.24%)
Dec 02, 2009 3.694 3.694 3.520 3.554 61,525 -0.05(-1.45%)
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.