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 (%)
Nov 30, 2011 5.438 5.438 5.298 5.298 16,244 -0.03(-0.49%)
Nov 29, 2011 5.447 5.447 5.247 5.324 33,969 -0.12(-2.24%)
Nov 28, 2011 5.351 5.455 5.124 5.447 28,238 +0.24(+4.70%)
Nov 25, 2011 5.019 5.341 5.019 5.202 6,530 -0.09(-1.65%)
Nov 23, 2011 5.237 5.364 5.062 5.289 32,680 +0.05(+1.00%)
Nov 22, 2011 5.368 5.427 5.237 5.237 108,486 -0.18(-3.38%)
Nov 21, 2011 5.368 5.420 5.263 5.420 23,490 +0.00(+0.00%)
Nov 18, 2011 5.429 5.490 5.390 5.420 12,185 +0.01(+0.16%)
Nov 17, 2011 5.368 5.473 5.368 5.412 61,113 +0.04(+0.81%)
Nov 16, 2011 5.385 5.440 5.368 5.368 34,529 -0.07(-1.28%)
Nov 15, 2011 5.447 5.455 5.368 5.438 53,075 -0.02(-0.32%)
Nov 14, 2011 5.481 5.621 5.438 5.455 40,248 -0.13(-2.34%)
Nov 11, 2011 5.438 5.665 5.438 5.586 33,770 +0.18(+3.39%)
Nov 10, 2011 5.211 5.665 5.080 5.403 112,168 +0.09(+1.78%)
Nov 09, 2011 5.237 5.333 5.237 5.309 12,774 +0.07(+1.37%)
Nov 08, 2011 5.132 5.237 5.036 5.237 6,599 +0.10(+1.87%)
Nov 07, 2011 5.211 5.228 5.019 5.141 7,217 -0.10(-1.83%)
Nov 04, 2011 5.237 5.237 5.185 5.237 14,513 +0.00(+0.00%)
Nov 03, 2011 5.368 5.368 5.237 5.237 8,965 -0.10(-1.96%)
Nov 02, 2011 5.289 5.342 5.237 5.342 3,830 +0.19(+3.73%)
Nov 01, 2011 5.244 5.244 5.028 5.150 26,259 -0.09(-1.67%)
Oct 31, 2011 5.682 5.682 5.158 5.237 20,460 -0.11(-2.12%)
Oct 28, 2011 5.342 5.499 5.316 5.351 8,425 -0.11(-2.08%)
Oct 27, 2011 5.508 5.630 5.377 5.464 15,632 -0.14(-2.49%)
Oct 26, 2011 5.778 5.804 5.560 5.604 52,360 +0.09(+1.58%)
Oct 25, 2011 5.054 5.543 5.030 5.516 27,037 +0.15(+2.76%)
Oct 24, 2011 5.080 5.368 5.080 5.368 53,258 +0.36(+7.14%)
Oct 21, 2011 4.914 5.141 4.914 5.010 23,894 +0.17(+3.61%)
Oct 20, 2011 4.713 4.897 4.644 4.836 9,606 +0.12(+2.59%)
Oct 19, 2011 4.644 4.766 4.626 4.713 17,335 -0.02(-0.37%)
Oct 18, 2011 4.495 4.766 4.495 4.731 23,486 +0.10(+2.26%)
Oct 17, 2011 4.547 4.678 4.530 4.626 17,514 -0.04(-0.93%)
Oct 14, 2011 4.574 4.670 4.504 4.670 13,425 +0.04(+0.94%)
Oct 13, 2011 4.617 4.652 4.556 4.626 24,336 +0.00(+0.00%)
Oct 12, 2011 4.495 4.670 4.469 4.626 19,692 +0.16(+3.52%)
Oct 11, 2011 4.443 4.626 4.364 4.469 7,110 +0.01(+0.33%)
Oct 10, 2011 4.591 4.617 4.382 4.454 33,323 -0.04(-0.91%)
Oct 07, 2011 4.565 4.597 4.364 4.495 8,959 +0.00(+0.00%)
Oct 06, 2011 4.456 4.574 4.373 4.495 53,132 +0.11(+2.59%)
Oct 05, 2011 4.469 4.585 4.382 4.382 59,737 -0.03(-0.59%)
Oct 04, 2011 4.591 4.670 4.347 4.408 53,564 -0.24(-5.08%)
Oct 03, 2011 4.966 4.966 4.609 4.644 16,324 -0.32(-6.52%)
Sep 30, 2011 5.062 5.074 4.940 4.967 5,081 -0.10(-1.88%)
Sep 29, 2011 4.844 5.132 4.844 5.062 12,923 +0.17(+3.39%)
Sep 28, 2011 5.176 5.246 4.897 4.897 72,713 -0.12(-2.43%)
Sep 27, 2011 5.001 5.054 4.853 5.019 22,290 +0.04(+0.88%)
Sep 26, 2011 4.827 4.984 4.818 4.975 13,751 +0.06(+1.24%)
Sep 23, 2011 5.045 5.045 4.809 4.914 42,131 -0.14(-2.76%)
Sep 22, 2011 5.185 5.185 4.818 5.054 28,949 -0.08(-1.53%)
Sep 21, 2011 5.150 5.246 5.019 5.132 8,802 -0.03(-0.51%)
Sep 20, 2011 5.220 5.237 5.083 5.158 15,636 +0.03(+0.68%)
Sep 19, 2011 5.193 5.193 5.124 5.124 1,665 -0.12(-2.33%)
Sep 16, 2011 5.307 5.324 5.202 5.246 16,306 +0.02(+0.33%)
Sep 15, 2011 5.272 5.398 5.228 5.228 32,611 +0.02(+0.45%)
Sep 14, 2011 5.097 5.342 5.054 5.205 29,229 +0.23(+4.61%)
Sep 13, 2011 5.089 5.123 4.897 4.975 16,394 -0.06(-1.13%)
Sep 12, 2011 5.084 5.223 4.875 5.032 32,248 +0.02(+0.35%)
Sep 09, 2011 5.180 5.319 5.006 5.015 12,379 -0.23(-4.47%)
Sep 08, 2011 5.136 5.327 5.128 5.249 9,296 +0.05(+1.00%)
Sep 07, 2011 4.988 5.200 4.893 5.197 21,336 +0.30(+6.22%)
Sep 06, 2011 4.893 4.971 4.893 4.893 4,188 -0.06(-1.23%)
Sep 02, 2011 4.910 5.483 4.910 4.954 9,484 -0.33(-6.25%)
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.