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 (%)
Aug 29, 2003 1.738 1.738 1.643 1.643 3,567 +0.13(+8.62%)
Aug 28, 2003 1.512 1.512 1.512 1.512 805 -0.23(-13.00%)
Aug 27, 2003 1.542 1.738 1.530 1.738 1,150 +0.22(+14.29%)
Aug 26, 2003 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
Aug 25, 2003 1.521 1.729 1.521 1.521 1,956 +0.00(+0.00%)
Aug 22, 2003 1.582 1.590 1.521 1.521 1,265 -0.10(-5.91%)
Aug 21, 2003 1.738 1.738 1.616 1.616 1,956 +0.03(+2.14%)
Aug 19, 2003 1.583 1.583 1.583 1.583 0 +0.00(+0.00%)
Aug 18, 2003 1.616 1.616 1.583 1.583 460 -0.15(-8.49%)
Aug 15, 2003 1.729 1.729 1.729 1.729 230 +0.00(+0.00%)
Aug 14, 2003 1.729 1.729 1.729 1.729 345 +0.00(+0.00%)
Aug 13, 2003 1.729 1.729 1.729 1.729 1,495 +0.14(+8.74%)
Aug 12, 2003 1.590 1.590 1.590 1.590 345 -0.14(-8.04%)
Aug 11, 2003 1.729 1.729 1.729 1.729 345 +0.00(+0.00%)
Aug 08, 2003 1.729 1.729 1.729 1.729 345 +0.00(+0.00%)
Aug 07, 2003 1.625 1.729 1.625 1.729 1,495 +0.00(+0.00%)
Aug 06, 2003 1.729 1.729 1.729 1.729 0 +0.00(+0.00%)
Aug 05, 2003 1.729 1.729 1.729 1.729 230 +0.03(+2.05%)
Aug 04, 2003 1.695 1.695 1.695 1.695 345 +0.04(+2.63%)
Aug 01, 2003 1.738 1.738 1.651 1.651 1,035 -0.08(-4.52%)
Jul 31, 2003 1.729 1.729 1.729 1.729 115 +0.14(+8.74%)
Jul 30, 2003 1.634 1.634 1.590 1.590 460 -0.15(-8.50%)
Jul 29, 2003 1.738 1.738 1.738 1.738 115 +0.00(+0.00%)
Jul 28, 2003 1.738 1.738 1.738 1.738 345 +0.00(+0.00%)
Jul 25, 2003 1.590 1.738 1.590 1.738 1,495 +0.00(+0.00%)
Jul 24, 2003 1.616 1.825 1.599 1.738 16,799 +0.12(+7.47%)
Jul 23, 2003 1.617 1.617 1.617 1.617 115 +0.00(+0.05%)
Jul 22, 2003 1.616 1.616 1.616 1.616 115 -0.03(-2.11%)
Jul 21, 2003 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Jul 18, 2003 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Jul 17, 2003 1.651 1.651 1.651 1.651 115 -0.13(-7.32%)
Jul 16, 2003 1.782 1.782 1.782 1.782 230 -0.04(-2.38%)
Jul 15, 2003 1.434 1.825 1.382 1.825 6,788 +0.33(+22.09%)
Jul 14, 2003 1.495 1.495 1.495 1.495 0 +0.00(+0.00%)
Jul 11, 2003 1.530 1.530 1.443 1.495 1,265 -0.04(-2.82%)
Jul 10, 2003 1.538 1.538 1.538 1.538 0 +0.00(+0.00%)
Jul 09, 2003 1.538 1.538 1.538 1.538 0 +0.00(+0.00%)
Jul 08, 2003 1.538 1.538 1.538 1.538 0 +0.00(+0.00%)
Jul 07, 2003 1.538 1.538 1.538 1.538 0 +0.00(+0.00%)
Jul 03, 2003 1.538 1.538 1.538 1.538 0 +0.00(+0.00%)
Jul 02, 2003 1.538 1.538 1.538 1.538 345 -0.22(-12.38%)
Jul 01, 2003 1.756 1.756 1.756 1.756 0 +0.19(+12.22%)
Jun 30, 2003 1.608 1.608 1.564 1.564 460 -0.19(-10.89%)
Jun 27, 2003 1.738 1.756 1.538 1.756 2,531 +0.00(+0.00%)
Jun 26, 2003 1.729 1.756 1.729 1.756 4,372 +0.02(+1.00%)
Jun 25, 2003 1.730 1.738 1.564 1.738 3,106 +0.04(+2.51%)
Jun 24, 2003 1.696 1.696 1.696 1.696 0 +0.00(+0.00%)
Jun 23, 2003 1.695 1.696 1.695 1.696 690 +0.01(+0.57%)
Jun 20, 2003 1.686 1.686 1.686 1.686 0 +0.00(+0.00%)
Jun 19, 2003 1.686 1.686 1.686 1.686 0 +0.00(+0.00%)
Jun 18, 2003 1.686 1.686 1.686 1.686 2,301 -0.04(-2.51%)
Jun 17, 2003 1.729 1.729 1.729 1.729 5,753 +0.00(+0.00%)
Jun 16, 2003 1.729 1.729 1.729 1.729 575 -0.01(-0.50%)
Jun 13, 2003 1.738 1.738 1.738 1.738 5,638 -0.00(-0.05%)
Jun 12, 2003 1.739 1.739 1.739 1.739 0 +0.00(+0.00%)
Jun 11, 2003 1.729 1.790 1.729 1.739 12,542 +0.00(+0.05%)
Jun 10, 2003 1.747 1.747 1.738 1.738 17,259 -0.03(-1.96%)
Jun 09, 2003 1.729 1.773 1.729 1.773 4,717 +0.03(+2.00%)
Jun 06, 2003 1.738 1.738 1.738 1.738 6,903 +0.04(+2.56%)
Jun 05, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Jun 04, 2003 1.703 1.703 1.695 1.695 11,506 -0.02(-1.02%)
Jun 03, 2003 1.651 1.738 1.651 1.712 7,479 +0.06(+3.68%)
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.