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 (%)
Jul 29, 2022 7.740 7.800 7.700 7.750 94,824 +0.10(+1.31%)
Jul 28, 2022 7.720 7.730 7.520 7.650 104,834 -0.01(-0.13%)
Jul 27, 2022 7.480 7.695 7.220 7.660 111,680 +0.26(+3.51%)
Jul 26, 2022 7.500 7.535 7.300 7.400 141,341 -0.16(-2.12%)
Jul 25, 2022 7.400 7.650 7.252 7.560 278,503 +0.27(+3.70%)
Jul 22, 2022 7.350 7.350 7.210 7.290 202,923 +0.03(+0.41%)
Jul 21, 2022 7.140 7.320 6.975 7.260 328,714 +0.18(+2.54%)
Jul 20, 2022 6.490 7.130 6.420 7.080 757,433 +0.61(+9.43%)
Jul 19, 2022 6.440 6.510 6.355 6.470 120,171 +0.13(+2.05%)
Jul 18, 2022 6.200 6.360 6.190 6.340 117,886 +0.14(+2.26%)
Jul 15, 2022 6.130 6.290 6.010 6.200 94,761 +0.11(+1.81%)
Jul 14, 2022 5.930 6.090 5.840 6.090 75,681 +0.05(+0.83%)
Jul 13, 2022 5.960 6.065 5.960 6.040 37,847 -0.01(-0.17%)
Jul 12, 2022 5.950 6.080 5.940 6.050 73,049 +0.05(+0.83%)
Jul 11, 2022 6.080 6.115 5.890 6.000 109,791 -0.18(-2.91%)
Jul 08, 2022 6.260 6.260 6.100 6.180 97,223 -0.07(-1.12%)
Jul 07, 2022 5.930 6.250 5.930 6.250 99,082 +0.28(+4.69%)
Jul 06, 2022 5.840 6.030 5.704 5.970 159,172 +0.12(+2.05%)
Jul 05, 2022 6.030 6.030 5.830 5.850 133,135 -0.19(-3.15%)
Jul 01, 2022 6.010 6.070 5.900 6.040 139,204 +0.06(+1.00%)
Jun 30, 2022 5.910 6.050 5.760 5.980 108,773 -0.05(-0.83%)
Jun 29, 2022 6.110 6.110 6.000 6.030 110,789 -0.07(-1.15%)
Jun 28, 2022 6.240 6.300 6.090 6.100 136,972 -0.03(-0.49%)
Jun 27, 2022 6.070 6.210 5.930 6.130 151,171 +0.13(+2.17%)
Jun 24, 2022 6.040 6.160 5.800 6.000 3,677,445 +0.05(+0.84%)
Jun 23, 2022 5.920 6.057 5.740 5.950 179,224 +0.12(+2.06%)
Jun 22, 2022 5.680 5.990 5.680 5.830 206,150 +0.03(+0.52%)
Jun 21, 2022 5.740 5.900 5.720 5.800 194,709 +0.08(+1.40%)
Jun 17, 2022 5.650 5.830 5.630 5.720 197,797 +0.07(+1.24%)
Jun 16, 2022 6.070 6.070 5.580 5.650 186,242 -0.53(-8.58%)
Jun 15, 2022 6.120 6.230 6.080 6.180 143,109 +0.06(+0.98%)
Jun 14, 2022 6.380 6.410 5.920 6.120 159,587 -0.27(-4.23%)
Jun 13, 2022 6.290 6.450 6.220 6.390 187,904 -0.08(-1.24%)
Jun 10, 2022 6.720 6.780 6.430 6.470 122,896 -0.30(-4.43%)
Jun 09, 2022 6.620 6.840 6.580 6.770 230,311 +0.07(+1.04%)
Jun 08, 2022 6.600 6.765 6.380 6.700 137,758 +0.02(+0.30%)
Jun 07, 2022 6.200 6.710 6.160 6.680 283,978 +0.39(+6.20%)
Jun 06, 2022 6.370 6.510 6.260 6.290 195,670 -0.09(-1.41%)
Jun 03, 2022 6.440 6.450 6.290 6.380 122,700 -0.07(-1.09%)
Jun 02, 2022 6.350 6.500 6.300 6.450 102,432 +0.15(+2.38%)
Jun 01, 2022 6.280 6.390 6.150 6.300 152,422 +0.04(+0.64%)
May 31, 2022 6.350 6.400 6.240 6.260 70,474 -0.14(-2.19%)
May 27, 2022 6.340 6.410 6.290 6.400 149,793 +0.11(+1.75%)
May 26, 2022 6.190 6.330 6.070 6.290 106,684 +0.15(+2.44%)
May 25, 2022 6.010 6.180 5.950 6.140 152,387 +0.09(+1.49%)
May 24, 2022 6.030 6.090 5.900 6.050 158,122 -0.02(-0.33%)
May 23, 2022 6.060 6.100 5.860 6.070 211,179 +0.02(+0.33%)
May 20, 2022 6.260 6.260 5.860 6.050 156,613 -0.12(-1.94%)
May 19, 2022 5.950 6.250 5.850 6.170 294,285 +0.28(+4.75%)
May 18, 2022 5.740 6.000 5.660 5.890 177,703 +0.03(+0.51%)
May 17, 2022 5.790 5.990 5.710 5.860 199,213 +0.20(+3.53%)
May 16, 2022 5.430 5.700 5.400 5.660 243,497 +0.19(+3.47%)
May 13, 2022 5.410 5.630 5.390 5.470 191,818 +0.07(+1.30%)
May 12, 2022 5.240 5.470 5.180 5.400 248,883 +0.05(+0.93%)
May 11, 2022 5.290 5.470 5.290 5.350 288,462 -0.01(-0.19%)
May 10, 2022 4.920 5.490 4.570 5.360 763,148 +1.11(+26.12%)
May 09, 2022 4.250 4.300 4.090 4.250 181,069 -0.03(-0.70%)
May 06, 2022 4.460 4.460 4.250 4.280 91,264 -0.15(-3.39%)
May 05, 2022 4.660 4.680 4.350 4.430 77,797 -0.32(-6.74%)
May 04, 2022 4.700 4.776 4.490 4.750 97,865 +0.02(+0.42%)
May 03, 2022 4.780 5.000 4.610 4.730 86,259 -0.02(-0.42%)
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.