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 (%)
Nov 30, 2010 5.330 5.540 5.330 5.490 14,093 +0.07(+1.29%)
Nov 29, 2010 5.430 5.500 5.400 5.420 23,710 -0.02(-0.37%)
Nov 26, 2010 5.400 5.500 5.400 5.440 2,520 -0.05(-0.91%)
Nov 24, 2010 5.440 5.490 5.490 5.490 10,171 +0.01(+0.18%)
Nov 23, 2010 5.210 5.570 5.210 5.480 3,425 -0.01(-0.18%)
Nov 22, 2010 5.350 5.500 5.120 5.490 6,650 +0.08(+1.48%)
Nov 19, 2010 5.500 5.540 5.350 5.410 15,398 -0.07(-1.28%)
Nov 18, 2010 5.380 5.550 5.230 5.480 30,611 +0.25(+4.78%)
Nov 17, 2010 5.190 5.330 5.160 5.230 12,327 -0.15(-2.79%)
Nov 16, 2010 5.330 5.540 5.210 5.380 17,920 +0.03(+0.56%)
Nov 15, 2010 5.490 5.560 5.270 5.350 18,360 +0.06(+1.21%)
Nov 12, 2010 5.120 5.300 5.040 5.286 96,164 -0.02(-0.45%)
Nov 11, 2010 5.570 5.640 5.120 5.310 59,817 -0.10(-1.85%)
Nov 10, 2010 5.690 5.700 5.320 5.410 12,414 -0.13(-2.35%)
Nov 09, 2010 5.300 5.660 5.300 5.540 21,899 +0.24(+4.53%)
Nov 08, 2010 5.310 5.340 5.255 5.300 5,086 -0.05(-0.93%)
Nov 05, 2010 5.210 5.350 5.210 5.350 11,500 +0.15(+2.88%)
Nov 04, 2010 5.290 5.350 5.180 5.200 35,475 -0.13(-2.44%)
Nov 03, 2010 5.600 5.600 5.190 5.330 17,846 -0.13(-2.38%)
Nov 02, 2010 5.200 5.490 5.200 5.460 94,900 +0.30(+5.81%)
Nov 01, 2010 5.390 5.490 5.120 5.160 29,797 -0.31(-5.67%)
Oct 29, 2010 5.510 5.680 5.290 5.470 14,566 -0.09(-1.62%)
Oct 28, 2010 5.690 5.690 5.290 5.560 32,787 -0.09(-1.59%)
Oct 27, 2010 5.730 5.730 5.620 5.650 5,100 -0.16(-2.75%)
Oct 25, 2010 5.640 5.880 5.560 5.810 36,604 +0.17(+3.01%)
Oct 22, 2010 5.700 5.700 5.520 5.640 41,361 +0.00(+0.00%)
Oct 21, 2010 5.890 5.890 5.550 5.640 27,915 -0.24(-4.08%)
Oct 20, 2010 5.740 6.039 5.700 5.880 10,203 +0.14(+2.44%)
Oct 19, 2010 5.510 5.760 5.510 5.740 11,896 +0.08(+1.41%)
Oct 18, 2010 5.830 5.864 5.620 5.660 42,433 -0.20(-3.41%)
Oct 15, 2010 5.880 5.930 5.850 5.860 6,969 -0.06(-1.01%)
Oct 14, 2010 5.970 6.030 5.890 5.920 7,940 -0.09(-1.50%)
Oct 13, 2010 5.940 6.150 5.940 6.010 16,662 +0.04(+0.67%)
Oct 12, 2010 6.030 6.049 5.885 5.970 4,996 -0.08(-1.32%)
Oct 11, 2010 6.012 6.060 5.960 6.050 11,535 +0.04(+0.67%)
Oct 08, 2010 6.230 6.300 6.000 6.010 28,284 -0.27(-4.30%)
Oct 07, 2010 6.210 6.300 6.190 6.280 22,220 +0.09(+1.45%)
Oct 06, 2010 5.940 6.300 5.940 6.190 65,634 +0.27(+4.56%)
Oct 05, 2010 5.870 6.000 5.840 5.920 9,215 +0.12(+2.07%)
Oct 04, 2010 5.930 6.000 5.800 5.800 21,818 -0.17(-2.85%)
Oct 01, 2010 5.980 6.000 5.880 5.970 18,212 +0.00(+0.00%)
Sep 30, 2010 5.670 5.989 5.660 5.970 16,300 +0.04(+0.67%)
Sep 29, 2010 5.865 5.950 5.865 5.930 2,365 -0.04(-0.67%)
Sep 28, 2010 5.990 5.990 5.850 5.970 12,208 -0.03(-0.50%)
Sep 27, 2010 5.980 6.000 5.830 6.000 34,043 +0.00(+0.00%)
Sep 24, 2010 6.000 6.000 5.930 6.000 24,460 +0.01(+0.17%)
Sep 23, 2010 5.870 6.000 5.800 5.990 33,799 +0.13(+2.22%)
Sep 22, 2010 5.770 5.880 5.621 5.860 16,172 +0.01(+0.17%)
Sep 21, 2010 5.700 5.950 5.620 5.850 29,397 +0.05(+0.86%)
Sep 20, 2010 5.830 5.840 5.680 5.800 14,670 -0.03(-0.51%)
Sep 17, 2010 5.590 5.856 5.590 5.830 41,635 +0.15(+2.64%)
Sep 15, 2010 5.870 5.870 5.650 5.680 5,845 -0.03(-0.53%)
Sep 14, 2010 5.850 5.850 5.710 5.710 17,248 -0.01(-0.17%)
Sep 13, 2010 5.820 5.820 5.532 5.720 38,679 -0.09(-1.55%)
Sep 10, 2010 5.740 5.840 5.730 5.810 5,867 +0.11(+1.93%)
Sep 09, 2010 5.560 5.810 5.500 5.700 49,933 +0.12(+2.15%)
Sep 08, 2010 5.580 5.610 5.500 5.580 47,613 -0.06(-1.06%)
Sep 07, 2010 5.570 5.650 5.540 5.640 10,907 -0.03(-0.53%)
Sep 03, 2010 5.960 5.960 5.670 5.670 7,876 -0.13(-2.28%)
Sep 02, 2010 5.780 5.802 5.750 5.802 2,845 -0.04(-0.65%)
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.