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, 2021 8.240 8.330 8.100 8.200 276,000 -0.05(-0.61%)
Feb 25, 2021 8.180 8.340 8.130 8.250 135,746 +0.00(+0.00%)
Feb 24, 2021 8.080 8.250 7.920 8.250 107,003 +0.25(+3.12%)
Feb 23, 2021 8.000 8.180 7.896 8.000 85,503 -0.08(-0.99%)
Feb 22, 2021 7.980 8.130 7.880 8.080 113,781 +0.04(+0.50%)
Feb 19, 2021 7.860 8.050 7.700 8.040 87,100 +0.24(+3.08%)
Feb 18, 2021 7.990 8.020 7.780 7.800 75,098 -0.20(-2.50%)
Feb 17, 2021 7.980 8.050 7.870 8.000 82,706 -0.05(-0.62%)
Feb 16, 2021 8.100 8.130 7.900 8.050 141,629 +0.02(+0.25%)
Feb 12, 2021 7.910 8.040 7.830 8.030 148,400 +0.06(+0.75%)
Feb 11, 2021 7.840 8.000 7.760 7.970 81,444 +0.14(+1.79%)
Feb 10, 2021 7.840 7.980 7.681 7.830 142,108 +0.01(+0.13%)
Feb 09, 2021 7.550 7.910 7.398 7.820 144,038 +0.21(+2.76%)
Feb 08, 2021 7.190 7.630 7.190 7.610 140,672 +0.42(+5.84%)
Feb 05, 2021 7.420 7.420 7.070 7.190 108,400 -0.18(-2.44%)
Feb 04, 2021 7.250 7.370 7.150 7.370 81,727 +0.13(+1.80%)
Feb 03, 2021 7.230 7.330 7.060 7.240 108,237 -0.04(-0.55%)
Feb 02, 2021 7.250 7.360 7.070 7.280 146,803 +0.08(+1.11%)
Feb 01, 2021 6.950 7.250 6.870 7.200 126,842 +0.27(+3.90%)
Jan 29, 2021 7.120 7.120 6.890 6.930 73,700 -0.10(-1.42%)
Jan 28, 2021 7.180 7.240 6.885 7.030 122,587 -0.04(-0.57%)
Jan 27, 2021 7.350 7.395 7.030 7.070 129,884 -0.40(-5.35%)
Jan 26, 2021 7.600 7.680 7.440 7.470 74,248 -0.06(-0.80%)
Jan 25, 2021 7.500 7.635 7.305 7.530 168,412 +0.04(+0.53%)
Jan 22, 2021 7.560 7.660 7.180 7.490 154,900 -0.21(-2.73%)
Jan 21, 2021 7.900 7.910 7.670 7.700 131,845 -0.15(-1.91%)
Jan 20, 2021 7.850 7.890 7.780 7.850 146,228 +0.04(+0.51%)
Jan 19, 2021 7.740 7.865 7.688 7.810 140,720 +0.18(+2.36%)
Jan 15, 2021 7.550 7.650 7.350 7.630 159,600 +0.01(+0.13%)
Jan 14, 2021 7.220 7.660 7.180 7.620 87,830 +0.45(+6.28%)
Jan 13, 2021 7.240 7.345 7.020 7.170 88,211 -0.10(-1.38%)
Jan 12, 2021 6.920 7.320 6.920 7.270 64,492 +0.36(+5.21%)
Jan 11, 2021 7.060 7.160 6.780 6.910 100,302 -0.34(-4.69%)
Jan 08, 2021 7.340 7.370 7.040 7.250 33,800 -0.09(-1.23%)
Jan 07, 2021 7.500 7.600 7.280 7.340 73,209 -0.09(-1.21%)
Jan 06, 2021 7.350 7.630 7.280 7.430 101,243 +0.29(+4.06%)
Jan 05, 2021 6.970 7.430 6.830 7.140 132,189 +0.23(+3.33%)
Jan 04, 2021 7.080 7.120 6.730 6.910 66,630 -0.05(-0.72%)
Dec 31, 2020 6.960 6.960 6.960 48,733 +0.11(+1.61%)
Dec 30, 2020 6.790 6.890 6.770 6.850 48,733 +0.14(+2.09%)
Dec 29, 2020 6.900 6.930 6.590 6.710 53,281 -0.19(-2.75%)
Dec 28, 2020 6.970 7.051 6.870 6.900 46,038 +0.05(+0.73%)
Dec 24, 2020 6.760 7.000 6.713 6.850 37,000 +0.07(+1.03%)
Dec 23, 2020 6.650 6.860 6.650 6.780 66,197 +0.18(+2.73%)
Dec 22, 2020 6.910 6.910 6.580 6.600 59,844 -0.32(-4.62%)
Dec 21, 2020 7.050 7.200 6.820 6.920 61,570 -0.33(-4.55%)
Dec 18, 2020 7.470 7.560 7.150 7.250 260,100 -0.09(-1.23%)
Dec 17, 2020 7.220 7.370 7.140 7.340 59,834 +0.17(+2.37%)
Dec 16, 2020 7.450 7.450 7.150 7.170 41,691 -0.22(-2.98%)
Dec 15, 2020 7.300 7.480 7.200 7.390 77,659 +0.14(+1.93%)
Dec 14, 2020 7.250 7.300 7.250 7.250 46,208 +0.04(+0.55%)
Dec 11, 2020 7.230 7.287 7.120 7.210 24,500 -0.10(-1.37%)
Dec 10, 2020 7.180 7.340 7.150 7.310 35,632 +0.01(+0.14%)
Dec 09, 2020 7.660 7.750 7.220 7.300 215,694 -0.26(-3.44%)
Dec 08, 2020 7.500 7.686 7.410 7.560 98,232 -0.01(-0.13%)
Dec 07, 2020 7.500 7.630 7.310 7.570 71,969 +0.05(+0.66%)
Dec 04, 2020 7.340 7.540 7.320 7.520 75,900 +0.27(+3.72%)
Dec 03, 2020 7.470 7.475 7.200 7.250 50,135 -0.15(-2.03%)
Dec 02, 2020 7.520 7.660 7.340 7.400 47,071 -0.11(-1.46%)
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.