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 (%)
May 28, 2010 5.000 5.120 4.910 5.120 50,965 +0.12(+2.40%)
May 27, 2010 4.990 5.100 4.980 5.000 50,843 +0.00(+0.00%)
May 26, 2010 4.980 5.290 4.910 5.000 164,977 +0.17(+3.52%)
May 25, 2010 4.470 4.840 4.310 4.830 33,998 +0.09(+1.90%)
May 24, 2010 5.140 5.290 4.700 4.740 54,691 -0.38(-7.42%)
May 21, 2010 4.840 5.250 4.840 5.120 35,512 +0.26(+5.35%)
May 20, 2010 4.820 5.061 4.740 4.860 55,795 -0.20(-3.95%)
May 19, 2010 5.300 5.300 5.020 5.060 46,089 -0.11(-2.13%)
May 18, 2010 4.920 5.356 4.800 5.170 54,584 +0.28(+5.73%)
May 17, 2010 5.120 5.120 4.600 4.890 51,796 -0.18(-3.55%)
May 14, 2010 5.190 5.190 4.960 5.070 21,412 -0.22(-4.16%)
May 13, 2010 5.160 5.300 5.130 5.290 23,184 +0.04(+0.76%)
May 12, 2010 5.010 5.250 5.003 5.250 15,319 +0.17(+3.35%)
May 11, 2010 4.980 5.320 4.850 5.080 72,865 -0.27(-5.05%)
May 10, 2010 5.440 5.640 5.005 5.350 60,270 +0.14(+2.69%)
May 07, 2010 5.300 5.360 5.110 5.210 111,465 -0.03(-0.57%)
May 06, 2010 5.390 5.510 4.970 5.240 85,332 -0.12(-2.24%)
May 05, 2010 5.350 5.370 5.240 5.360 23,740 +0.05(+0.94%)
May 04, 2010 5.200 5.350 5.110 5.310 40,386 -0.06(-1.12%)
May 03, 2010 5.280 5.390 5.100 5.370 28,504 +0.05(+0.94%)
Apr 30, 2010 5.290 5.390 5.230 5.320 71,708 +0.06(+1.16%)
Apr 29, 2010 5.150 5.280 5.090 5.259 23,960 +0.08(+1.53%)
Apr 28, 2010 5.070 5.220 4.990 5.180 19,203 +0.23(+4.65%)
Apr 27, 2010 4.880 5.110 4.840 4.950 18,616 -0.06(-1.20%)
Apr 26, 2010 5.330 5.380 4.830 5.010 137,934 -0.44(-8.07%)
Apr 23, 2010 5.460 5.540 5.400 5.450 12,667 -0.08(-1.45%)
Apr 22, 2010 5.420 5.530 5.420 5.530 8,750 -0.05(-0.90%)
Apr 21, 2010 5.370 5.580 5.290 5.580 36,326 +0.13(+2.39%)
Apr 20, 2010 5.480 5.570 5.380 5.450 61,065 -0.01(-0.18%)
Apr 19, 2010 5.400 5.640 5.290 5.460 113,702 +0.15(+2.82%)
Apr 16, 2010 5.380 5.440 5.250 5.310 42,473 -0.04(-0.75%)
Apr 15, 2010 5.320 5.490 5.320 5.350 136,856 +0.08(+1.52%)
Apr 14, 2010 5.300 5.490 4.810 5.270 187,181 -0.17(-3.13%)
Apr 13, 2010 4.610 5.490 4.610 5.440 288,658 +0.78(+16.74%)
Apr 12, 2010 4.700 4.740 4.600 4.660 114,052 -0.04(-0.85%)
Apr 09, 2010 4.210 4.700 4.050 4.700 110,177 +0.49(+11.64%)
Apr 08, 2010 4.250 4.340 4.070 4.210 47,401 -0.11(-2.55%)
Apr 07, 2010 3.850 4.570 3.850 4.320 164,645 +0.50(+13.09%)
Apr 06, 2010 3.880 3.880 3.600 3.820 72,743 -0.07(-1.80%)
Apr 05, 2010 3.870 3.940 3.860 3.890 38,531 +0.04(+1.04%)
Apr 01, 2010 3.640 3.850 3.850 3.850 100,000 +0.28(+7.84%)
Mar 31, 2010 3.600 3.640 3.460 3.570 21,280 -0.04(-0.97%)
Mar 30, 2010 3.510 3.610 3.450 3.605 57,951 +0.06(+1.55%)
Mar 29, 2010 3.500 3.550 3.330 3.550 18,966 +0.01(+0.29%)
Mar 26, 2010 3.520 3.600 3.450 3.540 24,357 +0.10(+2.90%)
Mar 25, 2010 3.500 3.500 3.360 3.440 21,300 -0.09(-2.55%)
Mar 24, 2010 3.410 3.530 3.390 3.530 18,562 +0.10(+2.91%)
Mar 23, 2010 3.520 3.540 3.400 3.430 21,765 -0.03(-0.87%)
Mar 22, 2010 3.580 3.580 3.410 3.460 12,535 -0.15(-4.16%)
Mar 19, 2010 3.790 3.790 3.360 3.610 25,812 +0.12(+3.44%)
Mar 18, 2010 3.520 3.650 3.461 3.490 21,858 -0.07(-1.97%)
Mar 17, 2010 3.460 3.560 3.460 3.560 6,601 +0.04(+1.14%)
Mar 16, 2010 3.540 3.550 3.500 3.520 4,683 +0.01(+0.28%)
Mar 15, 2010 3.520 3.520 3.450 3.510 26,189 +0.04(+1.15%)
Mar 12, 2010 3.350 3.620 3.350 3.470 23,018 +0.16(+4.83%)
Mar 11, 2010 3.560 3.590 3.310 3.310 62,143 -0.31(-8.56%)
Mar 10, 2010 3.630 3.670 3.610 3.620 12,165 -0.05(-1.39%)
Mar 09, 2010 3.660 3.740 3.600 3.671 10,618 -0.03(-0.78%)
Mar 08, 2010 3.610 3.742 3.610 3.700 7,284 +0.05(+1.23%)
Mar 05, 2010 3.610 3.770 3.610 3.655 5,800 +0.04(+1.25%)
Mar 04, 2010 3.560 3.660 3.560 3.610 11,837 +0.00(+0.00%)
Mar 03, 2010 3.660 3.660 3.370 3.610 66,225 +0.06(+1.69%)
Mar 02, 2010 3.710 3.712 3.550 3.550 30,909 -0.18(-4.83%)
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.