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, 2020 7.690 7.700 7.350 7.400 61,049 -0.30(-3.90%)
Nov 27, 2020 7.700 7.710 7.550 7.700 43,300 +0.03(+0.39%)
Nov 25, 2020 7.750 7.860 7.390 7.670 53,000 -0.08(-1.03%)
Nov 24, 2020 7.500 8.000 7.450 7.750 203,871 +0.32(+4.31%)
Nov 23, 2020 7.290 7.450 7.160 7.430 34,950 +0.24(+3.34%)
Nov 20, 2020 7.200 7.200 7.060 7.190 51,300 -0.10(-1.37%)
Nov 19, 2020 7.290 7.350 7.070 7.290 34,009 +0.00(+0.00%)
Nov 18, 2020 7.320 7.465 7.260 7.290 38,176 -0.02(-0.27%)
Nov 17, 2020 7.440 7.490 7.220 7.310 82,802 -0.16(-2.14%)
Nov 16, 2020 8.010 8.080 7.300 7.470 121,351 -0.43(-5.44%)
Nov 13, 2020 7.640 8.000 7.640 7.900 135,100 +0.32(+4.22%)
Nov 12, 2020 7.490 7.580 7.330 7.580 124,039 -0.01(-0.13%)
Nov 11, 2020 7.680 7.680 7.090 7.590 90,530 -0.10(-1.30%)
Nov 10, 2020 6.640 7.888 6.630 7.690 372,859 +1.22(+18.86%)
Nov 09, 2020 6.570 6.880 6.240 6.470 126,379 +0.50(+8.38%)
Nov 06, 2020 6.350 6.350 5.950 5.970 60,700 -0.28(-4.48%)
Nov 05, 2020 6.020 6.360 6.020 6.250 91,807 +0.04(+0.64%)
Nov 04, 2020 6.520 6.606 6.030 6.210 126,393 -0.55(-8.14%)
Nov 03, 2020 7.200 7.240 6.710 6.760 192,310 -0.43(-5.98%)
Nov 02, 2020 7.130 7.300 7.030 7.190 49,531 +0.11(+1.55%)
Oct 30, 2020 7.030 7.150 6.880 7.080 72,400 -0.01(-0.14%)
Oct 29, 2020 7.050 7.140 6.890 7.090 74,062 +0.08(+1.14%)
Oct 28, 2020 7.250 7.380 6.930 7.010 100,168 -0.39(-5.27%)
Oct 27, 2020 7.500 7.500 7.400 7.400 44,894 -0.14(-1.86%)
Oct 26, 2020 7.600 7.630 7.410 7.540 50,337 -0.09(-1.18%)
Oct 23, 2020 7.800 7.830 7.610 7.630 91,800 -0.10(-1.29%)
Oct 22, 2020 7.700 7.780 7.610 7.730 36,629 +0.07(+0.91%)
Oct 21, 2020 7.820 7.840 7.640 7.660 28,819 -0.20(-2.54%)
Oct 20, 2020 7.810 8.150 7.790 7.860 78,362 +0.15(+1.95%)
Oct 19, 2020 7.870 7.950 7.620 7.710 84,313 -0.15(-1.91%)
Oct 16, 2020 7.780 7.920 7.590 7.860 76,100 +0.04(+0.51%)
Oct 15, 2020 7.720 7.870 7.700 7.820 30,935 -0.01(-0.13%)
Oct 14, 2020 7.990 7.990 7.780 7.830 63,940 -0.13(-1.63%)
Oct 13, 2020 7.980 8.040 7.780 7.960 38,110 -0.16(-1.97%)
Oct 12, 2020 7.980 8.210 7.940 8.120 94,198 +0.13(+1.63%)
Oct 09, 2020 8.100 8.130 7.940 7.990 90,600 -0.01(-0.12%)
Oct 08, 2020 7.980 8.050 7.850 8.000 48,419 +0.07(+0.88%)
Oct 07, 2020 7.970 8.095 7.810 7.930 83,670 +0.04(+0.51%)
Oct 06, 2020 7.850 8.080 7.620 7.890 77,962 +0.13(+1.68%)
Oct 05, 2020 7.470 7.880 7.470 7.760 74,186 +0.31(+4.16%)
Oct 02, 2020 7.000 7.540 7.000 7.450 98,800 +0.30(+4.20%)
Oct 01, 2020 7.290 7.320 7.040 7.150 44,433 -0.14(-1.92%)
Sep 30, 2020 7.370 7.700 7.236 7.290 35,985 -0.01(-0.14%)
Sep 29, 2020 7.340 7.370 7.150 7.300 32,574 -0.06(-0.82%)
Sep 28, 2020 7.260 7.500 7.260 7.360 43,741 +0.22(+3.08%)
Sep 25, 2020 7.070 7.370 6.950 7.140 60,000 +0.10(+1.42%)
Sep 24, 2020 7.090 7.240 6.970 7.040 55,359 -0.01(-0.14%)
Sep 23, 2020 7.440 7.550 6.990 7.050 89,950 -0.34(-4.60%)
Sep 22, 2020 7.620 7.700 7.270 7.390 40,485 -0.11(-1.47%)
Sep 21, 2020 8.100 8.195 7.400 7.500 100,936 -0.83(-9.96%)
Sep 18, 2020 8.190 8.490 8.120 8.330 312,100 +0.31(+3.87%)
Sep 17, 2020 8.260 8.700 7.980 8.020 85,708 -0.33(-3.95%)
Sep 16, 2020 8.280 8.520 8.280 8.350 54,248 +0.12(+1.46%)
Sep 15, 2020 8.150 8.330 8.070 8.230 32,937 +0.18(+2.24%)
Sep 14, 2020 8.110 8.199 7.940 8.050 39,176 +0.00(+0.00%)
Sep 11, 2020 8.100 8.290 8.010 8.050 54,000 +0.07(+0.88%)
Sep 10, 2020 8.160 8.280 7.930 7.980 72,305 -0.12(-1.48%)
Sep 09, 2020 8.160 8.265 8.000 8.100 46,812 +0.00(+0.00%)
Sep 08, 2020 8.130 8.320 8.030 8.100 51,428 -0.04(-0.49%)
Sep 04, 2020 8.370 8.370 8.100 8.140 50,200 -0.05(-0.61%)
Sep 03, 2020 8.590 8.650 8.110 8.190 65,219 -0.36(-4.21%)
Sep 02, 2020 8.590 8.600 8.430 8.550 39,839 +0.06(+0.71%)
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.