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 (%)
Dec 31, 2008 2.420 2.590 2.420 2.420 77,677 -0.08(-3.20%)
Dec 30, 2008 2.410 2.650 2.410 2.500 16,850 +0.04(+1.63%)
Dec 29, 2008 2.420 2.500 2.400 2.460 40,976 -0.02(-0.81%)
Dec 26, 2008 2.480 2.550 2.410 2.480 16,646 -0.02(-0.80%)
Dec 24, 2008 2.500 2.500 2.280 2.500 16,400 +0.04(+1.63%)
Dec 23, 2008 2.500 2.500 2.440 2.460 32,112 -0.07(-2.77%)
Dec 22, 2008 2.670 2.670 2.370 2.530 65,095 -0.13(-4.89%)
Dec 19, 2008 2.380 2.660 2.350 2.660 23,448 +0.23(+9.47%)
Dec 18, 2008 2.540 2.670 2.430 2.430 15,237 -0.16(-6.18%)
Dec 17, 2008 2.370 2.600 2.370 2.590 30,954 +0.27(+11.64%)
Dec 16, 2008 2.220 2.350 2.210 2.320 21,569 +0.06(+2.65%)
Dec 15, 2008 2.260 2.300 2.200 2.260 35,672 -0.04(-1.74%)
Dec 12, 2008 2.340 2.400 2.170 2.300 81,661 -0.12(-4.96%)
Dec 11, 2008 2.490 2.540 2.340 2.420 60,986 +0.02(+0.83%)
Dec 10, 2008 2.360 2.450 2.350 2.400 17,950 +0.08(+3.58%)
Dec 09, 2008 2.260 2.720 2.260 2.317 15,440 -0.15(-5.97%)
Dec 08, 2008 2.300 2.500 2.210 2.464 64,134 +0.16(+7.13%)
Dec 05, 2008 2.340 2.480 2.300 2.300 94,834 -0.03(-1.29%)
Dec 04, 2008 2.200 2.510 2.200 2.330 47,872 +0.14(+6.39%)
Dec 03, 2008 2.240 2.280 2.050 2.190 83,612 -0.06(-2.67%)
Dec 02, 2008 2.060 2.300 2.040 2.250 16,490 +0.27(+13.64%)
Dec 01, 2008 2.120 2.120 1.980 1.980 20,295 -0.20(-9.09%)
Nov 28, 2008 2.150 2.260 2.140 2.178 3,624 -0.01(-0.55%)
Nov 26, 2008 1.940 2.350 1.940 2.190 32,010 +0.07(+3.30%)
Nov 25, 2008 2.280 2.280 2.120 2.120 9,045 -0.08(-3.64%)
Nov 24, 2008 2.470 2.470 2.110 2.200 39,540 +0.20(+10.22%)
Nov 21, 2008 1.730 2.030 1.650 1.996 67,567 +0.34(+20.31%)
Nov 20, 2008 1.820 1.830 1.650 1.659 66,760 -0.25(-13.14%)
Nov 19, 2008 1.950 1.990 1.860 1.910 30,650 -0.04(-2.05%)
Nov 18, 2008 2.010 2.080 1.840 1.950 100,755 -0.08(-3.94%)
Nov 17, 2008 2.000 2.080 1.970 2.030 26,029 +0.02(+1.00%)
Nov 14, 2008 1.800 2.130 1.800 2.010 38,531 +0.12(+6.35%)
Nov 13, 2008 1.660 2.110 1.620 1.890 47,831 +0.19(+11.18%)
Nov 12, 2008 1.860 1.860 1.600 1.700 130,684 -0.25(-12.82%)
Nov 11, 2008 2.110 2.120 1.760 1.950 202,435 -0.17(-8.02%)
Nov 10, 2008 2.310 2.580 2.120 2.120 94,876 -0.20(-8.62%)
Nov 07, 2008 2.500 2.500 2.200 2.320 120,475 -0.16(-6.45%)
Nov 06, 2008 3.010 3.010 2.290 2.480 312,319 -0.68(-21.52%)
Nov 05, 2008 3.250 3.370 3.090 3.160 45,859 -0.04(-1.25%)
Nov 04, 2008 3.190 3.250 3.110 3.200 27,590 +0.09(+2.89%)
Nov 03, 2008 3.080 3.190 2.810 3.110 44,004 +0.31(+11.07%)
Oct 31, 2008 2.580 2.800 2.550 2.800 16,285 +0.16(+6.06%)
Oct 30, 2008 2.770 2.820 2.350 2.640 179,775 -0.09(-3.30%)
Oct 29, 2008 2.600 2.780 2.390 2.730 153,875 +0.10(+3.80%)
Oct 28, 2008 2.740 2.792 2.550 2.630 100,622 -0.10(-3.66%)
Oct 27, 2008 2.790 2.870 2.700 2.730 19,671 -0.17(-5.86%)
Oct 24, 2008 2.650 2.940 2.606 2.900 17,394 -0.06(-2.09%)
Oct 23, 2008 3.350 3.350 2.800 2.962 34,780 -0.10(-3.20%)
Oct 22, 2008 3.338 3.338 3.010 3.060 26,104 -0.32(-9.47%)
Oct 21, 2008 3.500 3.500 3.320 3.380 58,962 +0.00(+0.00%)
Oct 20, 2008 3.490 3.680 3.337 3.380 91,228 -0.03(-0.88%)
Oct 17, 2008 3.300 3.460 2.450 3.410 350,402 +0.10(+3.02%)
Oct 16, 2008 3.310 3.400 3.030 3.310 114,084 -0.11(-3.22%)
Oct 15, 2008 3.700 3.780 3.350 3.420 143,298 -0.25(-6.81%)
Oct 14, 2008 2.760 3.870 2.750 3.670 167,443 +0.91(+32.97%)
Oct 13, 2008 2.510 2.870 2.510 2.760 248,861 +0.39(+16.46%)
Oct 10, 2008 2.610 2.650 2.340 2.370 180,483 -0.38(-13.82%)
Oct 09, 2008 3.030 3.030 2.450 2.750 2,072,730 -0.18(-6.14%)
Oct 08, 2008 3.030 3.080 2.260 2.930 221,642 -0.18(-5.79%)
Oct 07, 2008 3.410 3.660 3.100 3.110 26,024 -0.33(-9.59%)
Oct 06, 2008 3.840 3.840 3.330 3.440 61,255 -0.51(-12.91%)
Oct 03, 2008 4.031 4.060 3.881 3.950 70,367 -0.06(-1.50%)
Oct 02, 2008 4.150 4.150 3.880 4.010 71,161 -0.10(-2.43%)
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.