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 (%)
May 29, 2020 5.340 5.440 5.130 5.310 89,100 +0.02(+0.38%)
May 28, 2020 5.650 5.650 5.280 5.290 74,561 -0.22(-3.99%)
May 27, 2020 5.420 5.565 5.280 5.510 79,210 +0.26(+4.95%)
May 26, 2020 5.300 5.353 5.200 5.250 96,772 +0.08(+1.55%)
May 22, 2020 5.110 5.220 5.010 5.170 67,100 +0.10(+1.97%)
May 21, 2020 5.120 5.180 5.030 5.070 50,781 -0.04(-0.78%)
May 20, 2020 4.930 5.200 4.930 5.110 47,376 +0.25(+5.14%)
May 19, 2020 5.190 5.190 4.830 4.860 75,731 -0.39(-7.43%)
May 18, 2020 5.070 5.250 5.060 5.250 102,554 +0.45(+9.38%)
May 15, 2020 4.700 4.850 4.660 4.800 53,500 +0.08(+1.69%)
May 14, 2020 4.530 4.740 4.500 4.720 81,080 +0.07(+1.51%)
May 13, 2020 4.710 4.780 4.570 4.650 89,320 -0.18(-3.73%)
May 12, 2020 4.880 5.012 4.780 4.830 92,268 -0.04(-0.82%)
May 11, 2020 4.760 4.930 4.630 4.870 110,405 +0.08(+1.67%)
May 08, 2020 4.840 5.150 4.760 4.790 74,300 +0.09(+1.91%)
May 07, 2020 4.830 4.910 4.650 4.700 97,662 +0.01(+0.21%)
May 06, 2020 5.220 5.300 4.650 4.690 69,258 -0.11(-2.29%)
May 05, 2020 4.930 5.090 4.800 4.800 48,716 -0.18(-3.61%)
May 04, 2020 5.070 5.160 4.950 4.980 47,235 -0.22(-4.23%)
May 01, 2020 5.330 5.358 5.010 5.200 81,400 -0.22(-4.06%)
Apr 30, 2020 5.590 5.665 5.350 5.420 110,262 -0.35(-6.07%)
Apr 29, 2020 5.400 5.820 5.330 5.770 102,641 +0.62(+12.04%)
Apr 28, 2020 5.180 5.290 5.095 5.150 64,892 +0.16(+3.21%)
Apr 27, 2020 4.690 5.040 4.690 4.990 80,076 +0.31(+6.62%)
Apr 24, 2020 4.690 4.760 4.600 4.680 48,400 +0.00(+0.00%)
Apr 23, 2020 4.680 4.830 4.610 4.680 65,923 +0.00(+0.00%)
Apr 22, 2020 4.800 4.930 4.570 4.680 47,254 +0.04(+0.86%)
Apr 21, 2020 4.520 4.670 4.520 4.640 53,396 -0.01(-0.22%)
Apr 20, 2020 4.610 4.800 4.565 4.650 61,620 -0.13(-2.72%)
Apr 17, 2020 4.780 4.970 4.750 4.780 79,100 +0.14(+3.02%)
Apr 16, 2020 4.870 5.070 4.590 4.640 72,830 -0.16(-3.33%)
Apr 15, 2020 4.980 4.980 4.650 4.800 63,898 -0.38(-7.34%)
Apr 14, 2020 5.240 5.400 5.040 5.180 59,636 +0.08(+1.57%)
Apr 13, 2020 5.210 5.250 4.770 5.100 73,704 -0.14(-2.67%)
Apr 09, 2020 5.060 5.240 4.902 5.240 91,200 +0.37(+7.60%)
Apr 08, 2020 4.840 4.970 4.730 4.870 59,717 +0.18(+3.84%)
Apr 07, 2020 5.000 5.110 4.660 4.690 68,970 -0.21(-4.29%)
Apr 06, 2020 4.860 4.940 4.670 4.900 75,374 +0.36(+7.93%)
Apr 03, 2020 4.640 4.730 4.440 4.540 67,900 -0.13(-2.78%)
Apr 02, 2020 4.500 4.700 4.480 4.670 77,560 +0.12(+2.64%)
Apr 01, 2020 4.500 4.590 4.360 4.550 105,891 -0.12(-2.57%)
Mar 31, 2020 4.590 4.760 4.480 4.670 81,566 +0.05(+1.08%)
Mar 30, 2020 4.780 4.780 4.300 4.620 90,114 -0.10(-2.12%)
Mar 27, 2020 4.730 5.200 4.540 4.720 84,700 -0.26(-5.22%)
Mar 26, 2020 4.570 5.010 4.557 4.980 104,568 +0.52(+11.66%)
Mar 25, 2020 4.450 4.814 4.360 4.460 60,715 -0.03(-0.67%)
Mar 24, 2020 4.000 4.535 3.925 4.490 155,107 +0.51(+12.81%)
Mar 23, 2020 3.950 4.000 3.650 3.980 128,713 +0.04(+1.02%)
Mar 20, 2020 4.230 4.431 3.840 3.940 188,900 -0.34(-7.94%)
Mar 19, 2020 3.700 4.620 3.620 4.280 172,326 +0.57(+15.36%)
Mar 18, 2020 4.090 4.240 3.531 3.710 98,382 -0.65(-14.91%)
Mar 17, 2020 3.770 4.410 3.650 4.360 261,802 +0.56(+14.74%)
Mar 16, 2020 4.310 4.640 3.740 3.800 287,233 -0.91(-19.32%)
Mar 13, 2020 4.870 5.130 4.630 4.710 188,700 +0.00(+0.00%)
Mar 12, 2020 5.020 5.270 4.680 4.710 168,836 -0.87(-15.59%)
Mar 11, 2020 5.980 6.100 5.550 5.580 149,700 -0.61(-9.85%)
Mar 10, 2020 6.240 6.300 5.810 6.190 148,091 +0.16(+2.65%)
Mar 09, 2020 6.140 6.330 5.950 6.030 138,994 -0.56(-8.50%)
Mar 06, 2020 6.600 6.750 6.420 6.590 55,400 -0.13(-1.93%)
Mar 05, 2020 6.880 7.066 6.620 6.720 113,063 -0.42(-5.88%)
Mar 04, 2020 6.810 7.200 6.710 7.140 79,094 +0.72(+11.21%)
Mar 03, 2020 6.790 6.890 6.420 6.420 107,720 -0.34(-5.03%)
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.