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 (%)
Dec 29, 2017 5.130 5.130 5.130 0 -0.10(-1.91%)
Dec 28, 2017 5.040 5.240 4.930 5.230 378,483 +0.18(+3.56%)
Dec 27, 2017 5.050 5.132 5.030 5.050 295,444 -0.02(-0.39%)
Dec 26, 2017 5.050 5.090 5.010 5.070 210,526 -0.02(-0.39%)
Dec 22, 2017 5.170 5.170 5.060 5.090 137,811 -0.09(-1.74%)
Dec 21, 2017 5.170 5.280 5.160 5.180 190,088 +0.02(+0.39%)
Dec 20, 2017 5.060 5.300 5.040 5.160 156,027 +0.10(+1.98%)
Dec 19, 2017 5.190 5.190 5.010 5.060 221,740 -0.05(-0.98%)
Dec 18, 2017 4.860 5.250 4.860 5.110 581,116 +0.31(+6.46%)
Dec 15, 2017 4.840 4.940 4.680 4.800 594,628 -0.05(-1.03%)
Dec 14, 2017 4.890 4.950 4.780 4.850 155,934 -0.03(-0.61%)
Dec 13, 2017 4.940 5.240 4.860 4.880 299,067 -0.03(-0.61%)
Dec 12, 2017 4.830 4.950 4.830 4.910 153,966 +0.09(+1.87%)
Dec 11, 2017 4.730 4.930 4.730 4.820 305,730 +0.12(+2.55%)
Dec 08, 2017 4.960 5.030 4.680 4.700 498,833 -0.26(-5.24%)
Dec 07, 2017 4.970 5.120 4.910 4.960 147,315 -0.03(-0.60%)
Dec 06, 2017 5.110 5.160 4.930 4.990 239,873 -0.11(-2.16%)
Dec 05, 2017 5.320 5.320 5.060 5.100 123,481 -0.16(-3.04%)
Dec 04, 2017 5.290 5.340 5.290 5.260 161,017 +0.05(+0.96%)
Dec 01, 2017 5.410 5.420 5.180 5.210 240,425 -0.20(-3.70%)
Nov 30, 2017 5.520 5.570 5.400 5.410 279,829 -0.06(-1.10%)
Nov 29, 2017 5.410 5.530 5.410 5.470 86,796 +0.06(+1.11%)
Nov 28, 2017 5.380 5.490 5.350 5.410 159,608 +0.02(+0.37%)
Nov 27, 2017 5.500 5.600 5.380 5.390 154,951 -0.13(-2.36%)
Nov 24, 2017 5.400 5.640 5.368 5.520 211,846 +0.12(+2.22%)
Nov 22, 2017 5.220 5.450 5.200 5.400 301,316 +0.20(+3.85%)
Nov 21, 2017 5.340 5.490 5.170 5.200 244,025 -0.17(-3.17%)
Nov 20, 2017 5.570 5.570 5.260 5.370 219,608 -0.17(-3.07%)
Nov 17, 2017 5.210 5.630 5.146 5.540 157,031 +0.29(+5.52%)
Nov 16, 2017 5.310 5.320 5.230 5.250 237,128 -0.03(-0.57%)
Nov 15, 2017 5.470 5.470 5.200 5.280 284,629 -0.21(-3.83%)
Nov 14, 2017 5.820 5.820 5.405 5.490 315,263 -0.17(-3.00%)
Nov 13, 2017 5.970 6.030 5.650 5.660 308,682 -0.30(-5.03%)
Nov 10, 2017 5.760 6.050 5.760 5.960 779,581 +0.01(+0.17%)
Nov 09, 2017 5.540 6.190 5.403 5.950 839,316 +0.25(+4.39%)
Nov 08, 2017 6.850 7.150 5.660 5.700 1,588,213 -2.92(-33.87%)
Nov 07, 2017 8.470 8.640 8.470 8.620 107,788 +0.09(+1.06%)
Nov 06, 2017 8.570 8.650 8.420 8.530 90,267 -0.03(-0.35%)
Nov 03, 2017 8.530 8.680 8.430 8.560 104,898 +0.05(+0.59%)
Nov 02, 2017 8.550 8.600 8.420 8.510 172,530 -0.01(-0.12%)
Nov 01, 2017 8.820 8.840 8.510 8.520 74,257 -0.25(-2.85%)
Oct 31, 2017 8.680 8.840 8.645 8.770 90,046 +0.09(+1.04%)
Oct 30, 2017 8.800 8.800 8.600 8.680 81,923 -0.15(-1.70%)
Oct 27, 2017 8.880 8.900 8.750 8.830 131,160 -0.01(-0.11%)
Oct 26, 2017 8.910 8.945 8.795 8.840 117,047 -0.04(-0.45%)
Oct 25, 2017 8.940 9.000 8.670 8.880 74,965 -0.09(-1.00%)
Oct 24, 2017 9.210 9.415 8.957 8.970 234,620 -0.22(-2.39%)
Oct 23, 2017 9.020 9.250 8.945 9.190 167,018 +0.23(+2.57%)
Oct 20, 2017 8.970 9.110 8.900 8.960 218,693 +0.09(+1.01%)
Oct 19, 2017 8.710 8.880 8.670 8.870 82,145 +0.07(+0.80%)
Oct 18, 2017 8.690 8.850 8.670 8.800 133,624 +0.16(+1.85%)
Oct 17, 2017 8.670 8.730 8.590 8.640 71,312 -0.06(-0.69%)
Oct 16, 2017 8.670 8.890 8.500 8.700 96,313 +0.07(+0.81%)
Oct 13, 2017 8.780 8.780 8.540 8.630 278,532 -0.09(-1.03%)
Oct 12, 2017 8.700 8.880 8.560 8.720 91,412 -0.01(-0.11%)
Oct 11, 2017 8.650 8.780 8.650 8.730 88,178 +0.05(+0.58%)
Oct 10, 2017 8.660 8.715 8.570 8.680 116,137 +0.07(+0.81%)
Oct 09, 2017 8.540 8.816 8.530 8.610 74,222 +0.06(+0.70%)
Oct 06, 2017 8.690 8.760 8.530 8.550 65,040 -0.15(-1.72%)
Oct 05, 2017 8.680 8.820 8.630 8.700 111,828 +0.02(+0.23%)
Oct 04, 2017 8.770 8.790 8.570 8.680 201,274 -0.07(-0.80%)
Oct 03, 2017 8.530 8.780 8.490 8.750 141,071 +0.20(+2.34%)
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.