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 (%)
Sep 29, 2017 8.690 8.731 8.460 8.460 90,366 -0.24(-2.76%)
Sep 28, 2017 8.680 8.755 8.510 8.700 125,784 +0.03(+0.35%)
Sep 27, 2017 8.530 8.680 8.530 8.670 195,946 +0.17(+2.00%)
Sep 26, 2017 8.380 8.630 8.360 8.500 166,865 +0.20(+2.41%)
Sep 25, 2017 8.410 8.560 8.290 8.300 182,145 -0.08(-0.95%)
Sep 22, 2017 8.390 8.480 8.300 8.380 97,085 +0.00(+0.00%)
Sep 21, 2017 8.280 8.470 8.250 8.380 159,035 +0.15(+1.82%)
Sep 20, 2017 8.060 8.330 8.060 8.230 160,405 +0.16(+1.98%)
Sep 19, 2017 8.020 8.080 7.930 8.070 80,304 +0.04(+0.50%)
Sep 18, 2017 7.920 8.190 7.900 8.030 259,301 +0.11(+1.39%)
Sep 15, 2017 7.840 8.010 7.810 7.920 225,673 +0.09(+1.15%)
Sep 14, 2017 7.940 7.940 7.740 7.830 78,043 -0.04(-0.57%)
Sep 13, 2017 7.845 7.934 7.806 7.875 68,218 -0.02(-0.25%)
Sep 12, 2017 7.984 7.667 7.895 138,724 +0.24(+3.10%)
Sep 11, 2017 7.528 7.697 7.489 7.657 108,654 +0.17(+2.25%)
Sep 08, 2017 7.568 7.637 7.449 7.489 101,200 -0.08(-1.05%)
Sep 07, 2017 7.548 7.657 7.479 7.568 122,424 +0.02(+0.26%)
Sep 06, 2017 7.469 7.578 7.409 7.548 92,407 +0.08(+1.06%)
Sep 05, 2017 7.390 7.479 7.370 7.469 79,591 +0.04(+0.53%)
Sep 01, 2017 7.390 7.429 7.355 7.429 76,754 +0.03(+0.40%)
Aug 31, 2017 7.300 7.439 7.281 7.400 83,962 +0.13(+1.77%)
Aug 30, 2017 7.370 7.380 7.231 7.271 83,997 -0.07(-0.94%)
Aug 29, 2017 7.092 7.350 7.073 7.340 93,522 +0.20(+2.77%)
Aug 28, 2017 7.241 7.241 7.053 7.142 89,524 -0.06(-0.83%)
Aug 25, 2017 7.221 7.043 7.201 90,922 +0.11(+1.54%)
Aug 24, 2017 7.172 7.192 7.033 7.092 72,485 -0.08(-1.11%)
Aug 23, 2017 7.033 7.192 7.033 7.172 128,454 +0.14(+1.97%)
Aug 22, 2017 6.875 7.053 6.875 7.033 108,305 +0.13(+1.87%)
Aug 21, 2017 6.894 6.954 6.894 6.904 109,351 -0.03(-0.43%)
Aug 18, 2017 6.904 6.993 6.904 6.934 137,885 -0.06(-0.85%)
Aug 17, 2017 7.429 7.429 6.934 6.993 315,533 -0.25(-3.42%)
Aug 16, 2017 7.132 7.449 7.092 7.241 585,538 +0.22(+3.10%)
Aug 15, 2017 7.083 7.310 7.013 7.023 201,710 -0.02(-0.28%)
Aug 14, 2017 7.400 7.479 6.983 7.043 305,288 -0.34(-4.56%)
Aug 11, 2017 7.835 7.865 7.360 7.380 272,338 -0.67(-8.36%)
Aug 10, 2017 8.350 8.440 7.994 8.053 204,365 -0.44(-5.13%)
Aug 09, 2017 8.915 9.014 8.301 8.489 444,109 -1.04(-10.91%)
Aug 08, 2017 9.559 9.658 9.410 9.529 64,230 -0.03(-0.31%)
Aug 07, 2017 9.658 9.658 9.519 9.559 69,016 -0.06(-0.62%)
Aug 04, 2017 9.648 9.708 9.589 9.618 31,931 +0.00(+0.00%)
Aug 03, 2017 9.698 9.737 9.559 9.618 61,902 -0.05(-0.51%)
Aug 02, 2017 9.787 9.896 9.559 9.668 73,277 -0.01(-0.10%)
Aug 01, 2017 9.579 9.717 9.579 9.678 43,269 +0.11(+1.14%)
Jul 31, 2017 9.638 9.717 9.500 9.569 60,359 -0.07(-0.72%)
Jul 28, 2017 9.589 9.727 9.529 9.638 43,876 +0.00(+0.00%)
Jul 27, 2017 9.807 9.807 9.579 9.638 67,114 -0.16(-1.62%)
Jul 26, 2017 9.836 9.836 9.658 9.797 65,205 -0.03(-0.30%)
Jul 25, 2017 9.727 9.886 9.653 9.826 116,807 +0.13(+1.33%)
Jul 24, 2017 9.698 9.727 9.579 9.698 54,092 +0.01(+0.10%)
Jul 21, 2017 9.896 9.896 9.579 9.688 257,266 -0.13(-1.31%)
Jul 20, 2017 9.807 9.856 9.638 9.817 66,772 +0.01(+0.10%)
Jul 19, 2017 9.757 9.866 9.727 9.807 39,773 +0.03(+0.30%)
Jul 18, 2017 9.658 9.777 9.569 9.777 64,796 +0.10(+1.02%)
Jul 17, 2017 9.678 9.836 9.648 9.678 74,366 -0.03(-0.31%)
Jul 14, 2017 9.628 9.817 9.628 9.708 91,527 +0.04(+0.41%)
Jul 13, 2017 9.698 9.737 9.542 9.668 96,283 -0.04(-0.41%)
Jul 12, 2017 9.886 10.09 9.688 9.708 119,320 -0.16(-1.61%)
Jul 11, 2017 10.04 10.04 9.757 9.866 95,236 -0.21(-2.07%)
Jul 10, 2017 10.04 10.20 9.876 10.07 154,650 -0.04(-0.39%)
Jul 07, 2017 9.975 10.15 9.817 10.11 133,959 +0.16(+1.59%)
Jul 06, 2017 9.846 10.59 9.678 9.955 459,490 +0.53(+5.68%)
Jul 05, 2017 9.430 9.747 9.391 9.420 202,254 -0.01(-0.11%)
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.