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 (%)
Aug 31, 2004 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Aug 30, 2004 1.480 1.480 1.480 1.480 5,100 -0.02(-1.33%)
Aug 27, 2004 1.500 1.500 1.500 1.500 3,000 +0.00(+0.00%)
Aug 26, 2004 1.500 1.500 1.500 1.500 7,300 +0.00(+0.00%)
Aug 25, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 24, 2004 1.500 1.500 1.500 1.500 100 -0.04(-2.60%)
Aug 23, 2004 1.570 1.580 1.540 1.540 2,900 +0.04(+2.67%)
Aug 20, 2004 1.500 1.500 1.500 1.500 7,700 +0.00(+0.00%)
Aug 19, 2004 1.500 1.500 1.500 1.500 5,700 +0.02(+1.35%)
Aug 18, 2004 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Aug 17, 2004 1.500 1.500 1.480 1.480 10,600 +0.03(+2.07%)
Aug 16, 2004 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 13, 2004 1.500 1.500 1.450 1.450 12,400 -0.12(-7.58%)
Aug 12, 2004 1.569 1.569 1.569 1.569 0 +0.00(+0.00%)
Aug 11, 2004 1.569 1.569 1.569 1.569 200 +0.11(+7.47%)
Aug 10, 2004 1.460 1.490 1.460 1.460 7,100 -0.04(-2.67%)
Aug 09, 2004 1.500 1.500 1.470 1.500 3,900 -0.02(-1.32%)
Aug 06, 2004 1.520 1.520 1.510 1.520 1,300 -0.05(-3.18%)
Aug 05, 2004 1.870 1.870 1.570 1.570 400 +0.00(+0.00%)
Aug 04, 2004 1.550 1.570 1.550 1.570 6,700 +0.01(+0.64%)
Aug 03, 2004 1.530 1.560 1.530 1.560 4,000 +0.03(+1.96%)
Aug 02, 2004 1.530 1.540 1.530 1.530 800 -0.02(-1.23%)
Jul 30, 2004 1.549 1.549 1.549 1.549 100 -0.00(-0.06%)
Jul 29, 2004 1.550 1.550 1.550 1.550 1,000 +0.00(+0.00%)
Jul 28, 2004 1.600 1.600 1.550 1.550 1,700 -0.05(-3.13%)
Jul 27, 2004 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 26, 2004 1.612 1.612 1.600 1.600 1,900 -0.01(-0.62%)
Jul 23, 2004 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jul 22, 2004 1.611 1.611 1.610 1.610 1,400 +0.00(+0.00%)
Jul 21, 2004 1.610 1.610 1.610 1.610 100 -0.02(-1.23%)
Jul 20, 2004 1.630 1.630 1.630 1.630 100 +0.03(+1.87%)
Jul 19, 2004 1.600 1.600 1.600 1.600 3,100 -0.15(-8.57%)
Jul 16, 2004 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 15, 2004 1.620 1.780 1.620 1.750 11,400 +0.14(+8.70%)
Jul 14, 2004 1.610 1.610 1.610 1.610 200 -0.02(-1.23%)
Jul 13, 2004 1.600 1.630 1.600 1.630 4,200 +0.07(+4.49%)
Jul 12, 2004 1.560 1.560 1.560 1.560 200 +0.00(+0.00%)
Jul 09, 2004 1.670 1.670 1.560 1.560 3,300 -0.10(-6.02%)
Jul 08, 2004 1.620 1.730 1.570 1.660 7,200 -0.13(-7.26%)
Jul 07, 2004 1.789 1.790 1.789 1.790 500 -0.01(-0.56%)
Jul 06, 2004 1.800 1.810 1.760 1.800 6,300 +0.04(+2.27%)
Jul 02, 2004 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 01, 2004 1.800 1.800 1.760 1.760 5,800 -0.03(-1.90%)
Jun 30, 2004 1.770 1.794 1.770 1.794 3,000 -0.06(-3.03%)
Jun 29, 2004 1.770 1.850 1.770 1.850 600 +0.04(+2.21%)
Jun 28, 2004 1.720 1.940 1.720 1.810 21,100 +0.04(+2.26%)
Jun 25, 2004 1.730 1.900 1.730 1.770 12,300 +0.00(+0.00%)
Jun 24, 2004 1.860 1.860 1.620 1.770 57,100 +0.14(+8.59%)
Jun 23, 2004 1.560 1.750 1.560 1.630 24,900 +0.08(+5.16%)
Jun 22, 2004 1.550 1.550 1.550 1.550 9,000 +0.02(+1.31%)
Jun 21, 2004 1.500 1.530 1.500 1.530 14,200 +0.03(+2.00%)
Jun 18, 2004 1.500 1.500 1.500 1.500 4,000 +0.00(+0.00%)
Jun 17, 2004 1.510 1.510 1.500 1.500 67,000 +0.00(+0.00%)
Jun 16, 2004 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Jun 15, 2004 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Jun 14, 2004 1.600 1.600 1.500 1.500 2,700 -0.01(-0.66%)
Jun 10, 2004 1.508 1.510 1.500 1.510 2,100 -0.09(-5.63%)
Jun 09, 2004 1.600 1.600 1.600 1.600 600 +0.00(+0.00%)
Jun 08, 2004 1.560 1.600 1.500 1.600 13,800 +0.01(+0.63%)
Jun 07, 2004 1.550 1.770 1.550 1.590 16,000 -0.01(-0.63%)
Jun 04, 2004 1.600 1.660 1.550 1.600 2,100 -0.05(-3.03%)
Jun 03, 2004 1.552 1.650 1.520 1.650 800 +0.10(+6.45%)
Jun 02, 2004 1.592 1.592 1.550 1.550 5,800 -0.08(-4.91%)
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.