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 (%)
May 31, 2017 9.179 9.287 8.973 9.238 223,939 +0.09(+0.97%)
May 30, 2017 9.159 9.218 9.002 9.149 205,823 -0.04(-0.43%)
May 26, 2017 9.199 9.228 9.145 9.189 171,673 -0.01(-0.11%)
May 25, 2017 9.248 9.277 9.184 9.199 137,495 -0.03(-0.32%)
May 24, 2017 9.199 9.317 9.189 9.228 115,431 +0.02(+0.21%)
May 23, 2017 9.258 9.267 9.189 9.208 133,999 -0.02(-0.21%)
May 22, 2017 9.258 9.356 9.189 9.228 222,539 -0.02(-0.21%)
May 19, 2017 9.228 9.434 9.213 9.248 175,464 +0.02(+0.21%)
May 18, 2017 9.041 9.277 9.017 9.228 275,145 +0.18(+1.95%)
May 17, 2017 8.933 9.140 8.786 9.051 412,054 +0.05(+0.55%)
May 16, 2017 8.973 9.140 8.925 9.002 308,268 +0.07(+0.77%)
May 15, 2017 9.611 9.621 8.894 8.933 626,387 -0.69(-7.15%)
May 12, 2017 10.03 10.03 9.602 9.621 467,484 -0.44(-4.39%)
May 11, 2017 10.14 10.32 9.975 10.06 294,384 -0.14(-1.35%)
May 10, 2017 11.34 11.49 9.985 10.20 363,363 -1.42(-12.26%)
May 09, 2017 11.47 11.82 11.47 11.63 221,266 +0.16(+1.37%)
May 08, 2017 11.44 11.50 11.31 11.47 93,478 +0.02(+0.17%)
May 05, 2017 11.11 11.48 10.92 11.45 156,930 +0.35(+3.19%)
May 04, 2017 11.30 11.37 11.04 11.10 110,970 -0.20(-1.74%)
May 03, 2017 11.25 11.35 11.17 11.29 145,640 +0.06(+0.52%)
May 02, 2017 11.27 11.40 11.14 11.23 150,490 -0.04(-0.35%)
May 01, 2017 11.18 11.46 11.08 11.27 100,908 +0.18(+1.59%)
Apr 28, 2017 11.30 11.30 11.04 11.10 135,728 -0.19(-1.65%)
Apr 27, 2017 11.34 11.51 11.24 11.28 86,414 -0.12(-1.03%)
Apr 26, 2017 11.24 11.64 11.24 11.40 200,449 +0.15(+1.31%)
Apr 25, 2017 11.05 11.29 11.05 11.25 144,216 +0.28(+2.51%)
Apr 24, 2017 11.01 11.10 10.88 10.98 129,904 +0.15(+1.36%)
Apr 21, 2017 10.73 10.85 10.55 10.83 82,693 +0.07(+0.64%)
Apr 20, 2017 10.62 10.83 10.61 10.76 98,564 +0.20(+1.86%)
Apr 19, 2017 10.54 10.76 10.47 10.56 148,655 +0.02(+0.19%)
Apr 18, 2017 10.42 10.58 10.35 10.54 104,946 +0.09(+0.85%)
Apr 17, 2017 10.32 10.48 10.25 10.46 81,330 +0.20(+1.92%)
Apr 13, 2017 10.43 10.51 10.24 10.26 189,183 -0.20(-1.88%)
Apr 12, 2017 10.60 10.60 10.37 10.46 245,355 -0.15(-1.39%)
Apr 11, 2017 10.36 10.60 10.32 10.60 184,726 +0.26(+2.47%)
Apr 10, 2017 10.50 10.67 10.28 10.35 113,767 -0.17(-1.59%)
Apr 07, 2017 10.28 10.52 10.24 10.52 127,489 +0.21(+2.00%)
Apr 06, 2017 10.18 10.33 10.14 10.31 115,016 +0.13(+1.26%)
Apr 05, 2017 10.29 10.51 10.11 10.18 162,768 -0.07(-0.67%)
Apr 04, 2017 10.10 10.25 10.08 10.25 193,506 +0.13(+1.26%)
Apr 03, 2017 10.37 10.47 10.11 10.12 151,240 -0.21(-2.00%)
Mar 31, 2017 10.44 10.52 10.28 10.33 212,350 -0.12(-1.13%)
Mar 30, 2017 10.40 10.60 10.40 10.45 258,502 +0.04(+0.38%)
Mar 29, 2017 10.17 10.50 10.10 10.41 100,355 +0.18(+1.73%)
Mar 28, 2017 10.19 10.33 10.07 10.23 144,026 -0.01(-0.10%)
Mar 27, 2017 10.06 10.33 10.000 10.24 113,318 +0.01(+0.10%)
Mar 24, 2017 10.35 10.49 10.17 10.23 107,579 -0.18(-1.70%)
Mar 23, 2017 10.05 10.45 10.01 10.41 142,291 +0.36(+3.62%)
Mar 22, 2017 9.887 10.09 9.887 10.04 188,843 +0.09(+0.89%)
Mar 21, 2017 10.38 10.49 9.945 9.955 171,781 -0.39(-3.80%)
Mar 20, 2017 10.03 10.38 10.02 10.35 174,690 +0.20(+1.94%)
Mar 17, 2017 10.27 10.42 10.11 10.15 332,845 -0.16(-1.53%)
Mar 16, 2017 10.26 10.26 10.09 10.31 327,125 +0.05(+0.48%)
Mar 15, 2017 9.995 10.32 9.840 10.26 337,824 +0.26(+2.60%)
Mar 14, 2017 10.45 10.51 9.960 10.000 223,519 -0.54(-5.09%)
Mar 13, 2017 10.25 10.73 10.07 10.54 427,958 +0.22(+2.18%)
Mar 10, 2017 11.70 11.70 9.600 10.31 1,138,075 -1.15(-10.04%)
Mar 09, 2017 11.07 11.95 10.98 11.46 648,598 +0.81(+7.60%)
Mar 08, 2017 10.88 10.92 10.64 10.65 163,573 -0.20(-1.89%)
Mar 07, 2017 10.97 10.98 10.82 10.86 129,643 -0.10(-0.89%)
Mar 06, 2017 11.08 11.08 10.79 10.96 201,383 -0.13(-1.14%)
Mar 03, 2017 11.38 11.42 10.94 11.08 156,352 -0.31(-2.74%)
Mar 02, 2017 11.27 11.52 11.12 11.39 336,573 +0.13(+1.13%)
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.