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 (%)
Sep 28, 2018 7.730 7.950 7.730 7.880 38,900 +0.13(+1.68%)
Sep 27, 2018 7.830 7.950 7.720 7.750 62,337 -0.07(-0.90%)
Sep 26, 2018 7.800 7.960 7.800 7.820 42,253 +0.02(+0.26%)
Sep 25, 2018 7.860 7.860 7.770 7.800 32,184 -0.05(-0.64%)
Sep 24, 2018 8.080 8.080 7.780 7.850 61,515 -0.25(-3.09%)
Sep 21, 2018 8.210 8.210 8.080 8.100 117,800 -0.13(-1.58%)
Sep 20, 2018 8.130 8.360 8.100 8.230 54,422 +0.15(+1.86%)
Sep 19, 2018 8.020 8.180 8.000 8.080 54,035 +0.03(+0.37%)
Sep 18, 2018 8.050 8.270 7.990 8.050 85,273 +0.03(+0.37%)
Sep 17, 2018 8.250 8.360 8.010 8.020 57,038 -0.18(-2.20%)
Sep 14, 2018 8.210 8.320 8.150 8.200 41,900 -0.03(-0.36%)
Sep 13, 2018 8.250 8.325 8.130 8.230 37,137 +0.02(+0.24%)
Sep 12, 2018 8.270 8.290 8.110 8.210 56,969 -0.07(-0.85%)
Sep 11, 2018 8.230 8.380 8.190 8.280 43,788 +0.00(+0.00%)
Sep 10, 2018 8.500 8.500 8.215 8.280 61,174 -0.19(-2.24%)
Sep 07, 2018 8.360 8.555 8.350 8.470 63,700 +0.08(+0.95%)
Sep 06, 2018 8.290 8.440 8.200 8.390 72,170 +0.10(+1.21%)
Sep 05, 2018 8.410 8.450 8.170 8.290 57,681 -0.13(-1.54%)
Sep 04, 2018 8.420 8.460 8.220 8.420 81,187 -0.02(-0.24%)
Aug 31, 2018 8.440 8.440 8.440 0 +0.00(+0.00%)
Aug 30, 2018 8.380 8.520 8.320 8.440 90,599 +0.08(+0.96%)
Aug 29, 2018 8.280 8.440 8.170 8.360 103,476 +0.04(+0.48%)
Aug 28, 2018 8.420 8.470 8.250 8.320 50,483 -0.11(-1.30%)
Aug 27, 2018 8.550 8.590 8.410 8.430 77,576 -0.10(-1.17%)
Aug 24, 2018 8.390 8.570 8.340 8.530 85,000 +0.13(+1.55%)
Aug 23, 2018 8.430 8.500 8.328 8.400 59,309 -0.04(-0.47%)
Aug 22, 2018 8.600 8.640 8.400 8.440 76,468 -0.15(-1.75%)
Aug 21, 2018 8.480 8.700 8.430 8.590 87,011 +0.13(+1.54%)
Aug 20, 2018 8.780 8.930 8.370 8.460 142,573 -0.33(-3.75%)
Aug 17, 2018 8.520 8.850 8.520 8.790 118,500 +0.23(+2.69%)
Aug 16, 2018 8.560 8.690 8.520 8.560 113,291 +0.06(+0.71%)
Aug 15, 2018 8.890 8.909 8.460 8.500 171,440 -0.41(-4.60%)
Aug 14, 2018 8.730 9.180 8.730 8.910 223,814 +0.18(+2.06%)
Aug 13, 2018 8.680 8.880 8.660 8.730 169,550 +0.11(+1.28%)
Aug 10, 2018 8.180 8.710 8.180 8.620 225,800 +0.54(+6.68%)
Aug 09, 2018 8.100 8.700 8.050 8.080 287,945 +0.08(+1.00%)
Aug 08, 2018 7.300 8.240 7.020 8.000 347,867 +1.05(+15.11%)
Aug 07, 2018 6.980 7.070 6.870 6.950 79,520 +0.01(+0.14%)
Aug 06, 2018 6.740 6.960 6.690 6.940 75,642 +0.20(+2.97%)
Aug 03, 2018 6.860 6.920 6.690 6.740 60,400 -0.13(-1.89%)
Aug 02, 2018 6.810 6.980 6.800 6.870 43,283 +0.01(+0.15%)
Aug 01, 2018 6.880 6.920 6.690 6.860 48,452 -0.01(-0.15%)
Jul 31, 2018 6.600 7.010 6.590 6.870 87,629 +0.30(+4.57%)
Jul 30, 2018 6.590 6.770 6.550 6.570 62,748 -0.01(-0.15%)
Jul 27, 2018 6.850 6.940 6.530 6.580 50,100 -0.27(-3.94%)
Jul 26, 2018 6.780 6.910 6.770 6.850 54,766 +0.10(+1.48%)
Jul 25, 2018 6.760 6.800 6.690 6.750 75,743 -0.01(-0.15%)
Jul 24, 2018 6.730 6.860 6.680 6.760 58,582 +0.03(+0.45%)
Jul 23, 2018 6.820 6.940 6.620 6.730 123,349 -0.05(-0.74%)
Jul 20, 2018 6.910 7.020 6.740 6.780 116,331 -0.15(-2.16%)
Jul 19, 2018 6.650 7.060 6.650 6.930 150,284 +0.27(+4.05%)
Jul 18, 2018 6.520 6.680 6.440 6.660 223,991 +0.13(+1.99%)
Jul 17, 2018 6.510 6.600 6.490 6.530 68,283 +0.01(+0.15%)
Jul 16, 2018 6.690 6.690 6.470 6.520 58,856 -0.14(-2.03%)
Jul 13, 2018 6.550 6.690 6.540 6.655 68,333 +0.12(+1.76%)
Jul 12, 2018 6.510 6.550 6.430 6.540 57,443 +0.07(+1.08%)
Jul 11, 2018 6.440 6.510 6.400 6.470 71,969 -0.01(-0.15%)
Jul 10, 2018 6.600 6.630 6.450 6.480 45,058 -0.12(-1.82%)
Jul 09, 2018 6.500 6.660 6.500 6.600 69,654 +0.13(+2.01%)
Jul 06, 2018 6.390 6.550 6.390 6.470 66,814 +0.10(+1.57%)
Jul 05, 2018 6.270 6.450 6.230 6.370 61,136 +0.12(+1.92%)
Jul 03, 2018 6.250 6.250 6.250 0 -0.02(-0.32%)
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.