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 31, 2012 7.250 7.250 7.030 7.080 24,273 -0.10(-1.39%)
May 30, 2012 7.130 7.220 7.060 7.180 22,693 -0.06(-0.83%)
May 29, 2012 7.220 7.250 6.890 7.240 46,108 +0.09(+1.26%)
May 25, 2012 6.970 7.230 6.840 7.150 19,978 +0.11(+1.56%)
May 24, 2012 7.090 7.150 6.810 7.040 32,265 +0.00(+0.00%)
May 23, 2012 7.010 7.060 6.870 7.040 30,901 +0.00(+0.07%)
May 22, 2012 7.030 7.130 6.830 7.035 29,704 -0.05(-0.78%)
May 21, 2012 7.390 7.420 7.010 7.090 54,214 -0.24(-3.27%)
May 18, 2012 7.190 7.400 7.110 7.330 43,777 +0.22(+3.09%)
May 17, 2012 7.160 7.330 7.040 7.110 31,882 -0.09(-1.25%)
May 16, 2012 7.200 7.490 7.190 7.200 53,367 +0.13(+1.84%)
May 15, 2012 7.000 7.309 7.000 7.070 53,745 -0.06(-0.84%)
May 14, 2012 7.350 7.420 7.088 7.130 26,069 -0.33(-4.49%)
May 11, 2012 7.600 7.699 7.380 7.465 30,322 -0.23(-2.93%)
May 10, 2012 8.090 8.090 7.540 7.690 22,867 +0.13(+1.72%)
May 09, 2012 7.270 7.590 7.160 7.560 33,565 +0.07(+0.93%)
May 08, 2012 7.670 7.751 7.200 7.490 50,811 -0.27(-3.48%)
May 07, 2012 7.590 7.850 7.310 7.760 21,860 +0.22(+2.92%)
May 04, 2012 8.000 8.020 7.390 7.540 91,303 -0.45(-5.63%)
May 03, 2012 8.150 8.230 7.930 7.990 48,614 -0.18(-2.20%)
May 02, 2012 8.230 8.230 8.110 8.170 65,779 +0.02(+0.25%)
May 01, 2012 8.180 8.210 8.100 8.150 49,366 -0.05(-0.61%)
Apr 30, 2012 8.080 8.220 8.000 8.200 46,255 +0.10(+1.23%)
Apr 27, 2012 8.210 8.250 8.100 8.100 63,054 -0.18(-2.17%)
Apr 26, 2012 8.220 8.280 8.050 8.280 37,880 +0.13(+1.60%)
Apr 25, 2012 8.370 8.370 8.030 8.150 78,300 -0.20(-2.40%)
Apr 24, 2012 8.350 8.350 8.300 8.350 24,148 +0.00(+0.00%)
Apr 23, 2012 8.260 8.350 8.010 8.350 38,290 +0.08(+0.97%)
Apr 20, 2012 8.250 8.300 8.090 8.270 22,614 +0.05(+0.61%)
Apr 19, 2012 8.260 8.260 8.190 8.220 12,023 -0.04(-0.48%)
Apr 18, 2012 8.260 8.330 8.210 8.260 13,297 +0.01(+0.12%)
Apr 17, 2012 8.250 8.250 8.180 8.250 43,095 -0.03(-0.36%)
Apr 16, 2012 8.130 8.320 8.130 8.280 22,589 +0.07(+0.85%)
Apr 13, 2012 8.230 8.250 8.070 8.210 37,271 -0.11(-1.32%)
Apr 12, 2012 8.220 8.330 8.220 8.320 53,727 +0.05(+0.60%)
Apr 11, 2012 8.240 8.300 8.171 8.270 40,246 +0.03(+0.36%)
Apr 10, 2012 8.250 8.250 8.111 8.240 12,325 +0.11(+1.35%)
Apr 09, 2012 8.030 8.300 7.820 8.130 57,426 -0.10(-1.22%)
Apr 05, 2012 8.240 8.330 8.160 8.230 20,916 +0.02(+0.24%)
Apr 04, 2012 8.190 8.260 8.160 8.210 19,722 -0.09(-1.14%)
Apr 03, 2012 8.330 8.340 8.180 8.305 19,602 +0.06(+0.73%)
Apr 02, 2012 7.820 8.270 7.810 8.245 63,477 +0.49(+6.39%)
Mar 30, 2012 7.900 7.930 7.730 7.750 14,226 -0.04(-0.51%)
Mar 29, 2012 7.740 7.860 7.500 7.790 31,328 +0.10(+1.30%)
Mar 28, 2012 7.770 7.780 7.521 7.690 22,313 -0.02(-0.31%)
Mar 27, 2012 7.900 7.900 7.501 7.714 43,666 -0.24(-2.97%)
Mar 26, 2012 8.290 8.370 7.710 7.950 84,593 -0.21(-2.57%)
Mar 23, 2012 8.160 8.200 8.130 8.160 3,899 -0.13(-1.57%)
Mar 22, 2012 8.400 8.400 8.070 8.290 15,421 -0.07(-0.84%)
Mar 21, 2012 8.410 8.470 8.350 8.360 17,382 -0.06(-0.71%)
Mar 20, 2012 8.470 8.470 8.320 8.420 32,850 -0.06(-0.71%)
Mar 19, 2012 8.300 8.500 8.250 8.480 51,521 +0.08(+0.95%)
Mar 16, 2012 8.160 8.650 8.020 8.400 117,673 +0.20(+2.44%)
Mar 15, 2012 8.150 8.400 7.800 8.200 60,700 -0.05(-0.61%)
Mar 14, 2012 8.500 8.500 7.600 8.250 101,653 -0.22(-2.60%)
Mar 13, 2012 8.550 8.600 8.390 8.470 91,204 -0.11(-1.28%)
Mar 12, 2012 7.900 8.600 7.610 8.580 96,293 +0.65(+8.20%)
Mar 09, 2012 7.500 8.200 7.500 7.930 98,575 +0.53(+7.16%)
Mar 08, 2012 7.350 7.500 6.900 7.400 80,780 +0.20(+2.78%)
Mar 07, 2012 7.000 7.238 6.950 7.200 23,708 +0.24(+3.45%)
Mar 06, 2012 7.000 7.060 6.910 6.960 15,604 +0.01(+0.14%)
Mar 05, 2012 7.100 7.200 6.900 6.950 45,398 -0.23(-3.20%)
Mar 02, 2012 7.270 7.300 7.080 7.180 7,541 -0.06(-0.83%)
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.