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, 2011 6.379 6.527 6.379 6.527 52,945 +0.18(+2.88%)
Jul 28, 2011 6.092 6.388 6.049 6.344 7,792 +0.09(+1.39%)
Jul 27, 2011 6.388 6.456 6.257 6.257 14,517 -0.17(-2.70%)
Jul 26, 2011 6.336 6.431 6.283 6.431 8,066 +0.02(+0.27%)
Jul 25, 2011 6.527 6.527 6.318 6.414 11,403 -0.11(-1.73%)
Jul 22, 2011 6.563 6.577 6.475 6.527 3,167 +0.03(+0.40%)
Jul 21, 2011 6.527 6.587 6.475 6.501 12,364 -0.08(-1.19%)
Jul 20, 2011 6.405 6.779 6.405 6.579 79,562 +0.10(+1.47%)
Jul 19, 2011 5.971 6.996 5.971 6.483 117,557 +0.49(+8.26%)
Jul 18, 2011 5.988 6.137 5.918 5.989 29,077 +0.06(+1.04%)
Jul 15, 2011 6.101 6.110 5.831 5.927 18,502 -0.23(-3.67%)
Jul 14, 2011 6.144 6.188 6.144 6.153 8,361 -0.09(-1.39%)
Jul 13, 2011 6.249 6.344 6.144 6.240 46,906 +0.11(+1.84%)
Jul 12, 2011 5.944 6.431 5.854 6.127 68,908 +0.22(+3.68%)
Jul 11, 2011 5.901 5.970 5.858 5.910 26,356 +0.02(+0.29%)
Jul 08, 2011 5.831 5.892 5.831 5.892 1,265 +0.08(+1.35%)
Jul 07, 2011 5.884 5.889 5.814 5.814 3,912 +0.01(+0.15%)
Jul 06, 2011 5.779 5.805 5.753 5.805 2,989 -0.03(-0.60%)
Jul 05, 2011 5.831 5.927 5.753 5.840 10,422 +0.06(+1.05%)
Jul 01, 2011 5.771 5.918 5.718 5.779 12,431 -0.09(-1.58%)
Jun 30, 2011 5.831 5.927 5.831 5.872 10,149 -0.00(-0.05%)
Jun 29, 2011 5.918 5.936 5.779 5.875 8,159 -0.02(-0.29%)
Jun 28, 2011 5.831 5.892 5.823 5.892 8,629 +0.07(+1.19%)
Jun 27, 2011 5.849 5.892 5.797 5.823 4,660 -0.07(-1.18%)
Jun 24, 2011 5.866 5.927 5.858 5.892 15,980 +0.05(+0.89%)
Jun 23, 2011 5.823 5.979 5.788 5.840 17,587 +0.01(+0.15%)
Jun 22, 2011 5.831 6.118 5.701 5.831 46,256 +0.21(+3.71%)
Jun 21, 2011 5.632 5.701 5.597 5.623 4,141 -0.03(-0.46%)
Jun 20, 2011 5.645 5.762 5.606 5.649 7,364 -0.20(-3.42%)
Jun 17, 2011 5.849 5.849 5.849 5.849 727 +0.09(+1.51%)
Jun 16, 2011 5.501 5.901 5.501 5.762 23,007 +0.08(+1.38%)
Jun 15, 2011 5.649 6.083 5.510 5.684 26,350 +0.08(+1.40%)
Jun 14, 2011 5.666 5.718 5.597 5.606 7,089 -0.11(-1.98%)
Jun 13, 2011 5.606 5.745 5.562 5.718 7,494 +0.06(+1.08%)
Jun 10, 2011 5.762 5.797 5.562 5.658 21,665 -0.15(-2.54%)
Jun 09, 2011 5.623 5.900 5.623 5.805 19,699 +0.17(+2.93%)
Jun 08, 2011 5.718 5.797 5.519 5.640 14,145 -0.17(-2.99%)
Jun 07, 2011 5.910 5.979 5.788 5.814 16,857 +0.04(+0.75%)
Jun 06, 2011 6.023 6.049 5.771 5.771 18,702 -0.18(-3.07%)
Jun 03, 2011 5.875 5.979 5.771 5.953 19,583 +0.30(+5.22%)
May 24, 2011 5.675 5.779 5.632 5.658 20,849 -0.04(-0.76%)
May 23, 2011 5.762 5.762 5.649 5.701 11,824 -0.04(-0.76%)
May 20, 2011 5.727 5.814 5.727 5.745 17,794 +0.03(+0.61%)
May 19, 2011 5.736 5.823 5.649 5.710 17,950 -0.07(-1.20%)
May 18, 2011 5.762 5.779 5.675 5.779 16,823 -0.01(-0.15%)
May 17, 2011 5.936 6.005 5.606 5.788 60,501 -0.10(-1.77%)
May 16, 2011 5.736 5.953 5.736 5.892 51,666 +0.23(+3.99%)
May 13, 2011 5.823 5.988 5.666 5.666 20,245 +0.02(+0.31%)
May 12, 2011 5.684 5.779 5.606 5.649 52,130 +0.03(+0.46%)
May 11, 2011 5.432 6.249 5.388 5.623 133,194 +0.40(+7.65%)
May 10, 2011 5.284 5.319 5.206 5.223 25,526 -0.03(-0.66%)
May 09, 2011 5.562 5.562 5.258 5.258 16,232 -0.34(-6.00%)
May 06, 2011 5.275 5.727 5.223 5.593 77,707 +0.29(+5.51%)
May 05, 2011 5.223 5.345 5.084 5.301 99,932 +0.08(+1.50%)
May 04, 2011 4.919 5.310 4.902 5.223 263,125 +0.36(+7.32%)
May 03, 2011 4.875 4.910 4.719 4.867 48,495 -0.01(-0.18%)
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.