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 (%)
Sep 30, 2016 11.00 11.35 10.98 11.28 159,349 +0.39(+3.58%)
Sep 29, 2016 11.01 11.10 10.80 10.89 150,730 -0.15(-1.36%)
Sep 28, 2016 11.02 11.04 10.89 11.04 73,303 +0.09(+0.82%)
Sep 27, 2016 10.74 10.97 10.52 10.95 145,177 +0.41(+3.89%)
Sep 26, 2016 10.97 10.99 10.52 10.54 148,778 -0.44(-4.01%)
Sep 23, 2016 10.95 11.09 10.91 10.98 187,468 +0.05(+0.46%)
Sep 22, 2016 10.84 10.95 10.68 10.93 207,894 +0.20(+1.86%)
Sep 21, 2016 10.63 10.85 10.61 10.73 294,648 +0.10(+0.94%)
Sep 20, 2016 10.75 10.95 10.62 10.63 135,822 -0.11(-1.02%)
Sep 19, 2016 10.59 10.82 10.59 10.74 118,508 +0.12(+1.13%)
Sep 16, 2016 10.69 10.82 10.54 10.62 182,510 -0.05(-0.47%)
Sep 15, 2016 10.52 10.74 10.52 10.67 78,189 +0.12(+1.14%)
Sep 14, 2016 10.58 10.96 10.44 10.55 105,556 -0.11(-1.03%)
Sep 13, 2016 10.81 10.81 10.57 10.66 107,681 -0.19(-1.75%)
Sep 12, 2016 10.75 10.88 10.63 10.85 105,590 +0.10(+0.93%)
Sep 09, 2016 10.94 10.99 10.70 10.75 195,312 -0.25(-2.27%)
Sep 08, 2016 10.98 11.03 10.59 11.00 278,751 +0.03(+0.27%)
Sep 07, 2016 10.97 11.28 10.95 10.97 164,191 -0.05(-0.45%)
Sep 06, 2016 11.35 11.35 10.86 11.02 416,255 -0.22(-1.96%)
Sep 02, 2016 11.16 11.24 11.24 11.24 195,900 +0.11(+0.99%)
Sep 01, 2016 11.00 11.23 10.79 11.13 425,315 +0.14(+1.27%)
Aug 31, 2016 11.33 11.42 10.92 10.99 292,375 -0.32(-2.83%)
Aug 30, 2016 11.47 11.58 11.08 11.31 284,113 -0.19(-1.65%)
Aug 29, 2016 11.55 11.66 10.87 11.50 145,796 -0.01(-0.09%)
Aug 26, 2016 11.54 11.64 11.44 11.51 195,541 -0.03(-0.26%)
Aug 25, 2016 11.67 11.75 11.48 11.54 118,337 -0.11(-0.94%)
Aug 24, 2016 11.49 11.70 11.47 11.65 164,414 +0.16(+1.39%)
Aug 23, 2016 11.50 11.56 11.35 11.49 441,121 +0.00(+0.00%)
Aug 22, 2016 10.99 11.50 10.99 11.49 430,579 +0.49(+4.45%)
Aug 19, 2016 10.99 11.02 10.91 11.00 382,273 +0.00(+0.00%)
Aug 18, 2016 11.00 11.05 10.89 11.00 243,572 +0.00(+0.00%)
Aug 17, 2016 10.92 11.00 10.79 11.00 150,343 +0.08(+0.73%)
Aug 16, 2016 10.77 10.92 10.70 10.92 186,463 +0.14(+1.30%)
Aug 15, 2016 10.32 10.81 10.13 10.78 184,738 +0.45(+4.36%)
Aug 12, 2016 10.21 10.36 10.11 10.33 270,901 +0.11(+1.08%)
Aug 11, 2016 10.15 10.25 10.11 10.22 101,495 +0.14(+1.39%)
Aug 10, 2016 9.440 10.16 9.360 10.08 251,267 +0.29(+2.96%)
Aug 09, 2016 9.560 10.44 9.500 9.790 329,289 +0.50(+5.38%)
Aug 08, 2016 9.300 9.410 9.180 9.290 96,565 -0.01(-0.11%)
Aug 05, 2016 9.080 9.350 9.080 9.300 116,638 +0.25(+2.76%)
Aug 04, 2016 9.120 9.210 9.000 9.050 40,070 -0.04(-0.44%)
Aug 03, 2016 8.980 9.150 8.980 9.090 49,864 +0.10(+1.11%)
Aug 02, 2016 9.070 9.070 8.929 8.990 72,664 -0.10(-1.10%)
Aug 01, 2016 9.240 9.240 8.980 9.090 84,469 -0.16(-1.73%)
Jul 29, 2016 9.250 9.330 9.090 9.250 116,115 -0.04(-0.43%)
Jul 28, 2016 9.290 9.350 9.160 9.290 77,466 -0.02(-0.21%)
Jul 27, 2016 9.140 9.330 9.060 9.310 86,397 +0.17(+1.86%)
Jul 26, 2016 8.970 9.170 8.930 9.140 52,865 +0.15(+1.67%)
Jul 25, 2016 9.070 9.080 8.769 8.990 79,195 -0.13(-1.43%)
Jul 22, 2016 8.890 9.130 8.830 9.120 64,077 +0.21(+2.36%)
Jul 21, 2016 9.040 9.080 8.830 8.910 55,868 -0.17(-1.87%)
Jul 20, 2016 9.080 9.180 8.840 9.080 130,181 +0.06(+0.67%)
Jul 19, 2016 9.150 9.190 8.730 9.020 90,331 -0.19(-2.06%)
Jul 18, 2016 9.330 9.490 9.181 9.210 129,858 -0.17(-1.81%)
Jul 15, 2016 9.270 9.398 9.240 9.380 73,223 +0.18(+1.96%)
Jul 14, 2016 9.270 9.300 9.174 9.200 63,554 +0.00(+0.00%)
Jul 13, 2016 9.160 9.340 9.110 9.200 86,640 +0.05(+0.55%)
Jul 12, 2016 9.200 9.300 9.130 9.150 101,241 +0.00(+0.00%)
Jul 11, 2016 9.110 9.230 8.990 9.150 82,580 +0.05(+0.55%)
Jul 08, 2016 8.990 9.200 8.970 9.100 128,141 +0.21(+2.36%)
Jul 07, 2016 8.620 8.970 8.600 8.890 125,197 +0.30(+3.49%)
Jul 05, 2016 8.720 8.780 8.500 8.590 128,786 -0.20(-2.28%)
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.