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 )

N/A 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 (%)
Mar 31, 2004 1.760 1.760 1.760 1.760 200 -0.06(-3.30%)
Mar 30, 2004 1.760 1.830 1.750 1.820 2,700 +0.02(+1.11%)
Mar 29, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 26, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 25, 2004 1.790 1.800 1.790 1.800 5,800 +0.00(+0.00%)
Mar 24, 2004 1.770 1.800 1.770 1.800 900 +0.05(+2.86%)
Mar 23, 2004 1.750 1.760 1.750 1.750 2,700 -0.01(-0.57%)
Mar 22, 2004 1.950 1.980 1.760 1.760 1,300 -0.12(-6.38%)
Mar 19, 2004 1.950 1.950 1.880 1.880 3,000 +0.07(+3.87%)
Mar 18, 2004 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Mar 17, 2004 1.810 1.810 1.810 1.810 1,000 +0.01(+0.56%)
Mar 16, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 15, 2004 1.840 1.850 1.800 1.800 2,600 -0.03(-1.64%)
Mar 12, 2004 1.770 1.830 1.770 1.830 2,600 -0.06(-3.17%)
Mar 11, 2004 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Mar 10, 2004 1.869 1.890 1.820 1.890 4,700 +0.09(+5.00%)
Mar 09, 2004 1.840 1.840 1.800 1.800 5,900 -0.05(-2.70%)
Mar 08, 2004 1.780 1.850 1.780 1.850 9,000 +0.07(+3.93%)
Mar 05, 2004 1.830 1.830 1.780 1.780 2,400 -0.01(-0.56%)
Mar 04, 2004 1.790 1.790 1.790 1.790 100 -0.09(-4.79%)
Mar 03, 2004 1.990 1.990 1.810 1.880 1,600 +0.08(+4.44%)
Mar 02, 2004 1.800 1.800 1.800 1.800 200 -0.07(-3.74%)
Mar 01, 2004 1.870 1.870 1.870 1.870 200 +0.06(+3.31%)
Feb 27, 2004 1.821 1.821 1.810 1.810 2,500 -0.03(-1.63%)
Feb 26, 2004 1.820 1.840 1.820 1.840 2,500 +0.01(+0.55%)
Feb 25, 2004 1.869 1.870 1.830 1.830 5,500 +0.02(+1.10%)
Feb 24, 2004 1.810 1.810 1.810 1.810 1,100 +0.00(+0.00%)
Feb 23, 2004 1.830 1.850 1.810 1.810 6,400 -0.02(-1.09%)
Feb 20, 2004 1.980 1.980 1.830 1.830 3,200 -0.12(-6.15%)
Feb 19, 2004 1.965 1.965 1.850 1.950 1,500 +0.11(+5.98%)
Feb 18, 2004 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Feb 17, 2004 1.970 1.970 1.840 1.840 4,300 -0.09(-4.66%)
Feb 13, 2004 1.969 1.969 1.930 1.930 200 +0.04(+2.12%)
Feb 12, 2004 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Feb 11, 2004 1.890 1.900 1.760 1.890 28,700 -0.01(-0.53%)
Feb 10, 2004 1.911 1.911 1.900 1.900 1,100 -0.07(-3.55%)
Feb 09, 2004 1.910 1.970 1.900 1.970 2,500 +0.08(+4.18%)
Feb 06, 2004 1.930 1.960 1.891 1.891 1,800 -0.09(-4.49%)
Feb 05, 2004 1.950 1.980 1.950 1.980 1,800 +0.03(+1.59%)
Feb 04, 2004 1.949 1.949 1.949 1.949 100 -0.00(-0.05%)
Feb 03, 2004 1.940 1.950 1.940 1.950 1,000 +0.07(+3.72%)
Feb 02, 2004 1.880 1.930 1.880 1.880 6,100 +0.00(+0.00%)
Jan 30, 2004 1.890 1.890 1.880 1.880 800 -0.05(-2.59%)
Jan 29, 2004 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Jan 28, 2004 1.930 1.930 1.930 1.930 300 +0.13(+7.22%)
Jan 27, 2004 1.810 1.810 1.800 1.800 3,000 -0.03(-1.64%)
Jan 26, 2004 2.010 2.010 1.830 1.830 6,400 -0.17(-8.50%)
Jan 23, 2004 2.010 2.010 1.910 2.000 2,700 +0.00(+0.00%)
Jan 22, 2004 1.900 2.000 1.890 2.000 19,700 +0.12(+6.38%)
Jan 21, 2004 1.889 1.889 1.880 1.880 500 -0.01(-0.53%)
Jan 20, 2004 1.790 1.890 1.790 1.890 14,000 +0.09(+5.00%)
Jan 16, 2004 1.800 1.810 1.790 1.800 1,700 +0.00(+0.00%)
Jan 15, 2004 1.780 1.800 1.760 1.800 7,470 +0.08(+4.65%)
Jan 14, 2004 1.720 1.720 1.720 1.720 500 -0.01(-0.58%)
Jan 13, 2004 1.710 1.750 1.710 1.730 1,600 +0.08(+4.85%)
Jan 12, 2004 1.660 1.660 1.650 1.650 300 -0.10(-5.71%)
Jan 09, 2004 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 08, 2004 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 07, 2004 1.750 1.750 1.750 1.750 136 +0.01(+0.57%)
Jan 06, 2004 1.730 1.740 1.730 1.740 500 +0.04(+2.35%)
Jan 05, 2004 1.710 1.710 1.650 1.700 7,000 -0.05(-2.80%)
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.