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 (%)
Oct 31, 2005 4.630 4.630 4.600 4.600 620 +0.16(+3.60%)
Oct 28, 2005 4.440 4.480 4.430 4.440 3,600 +0.04(+0.91%)
Oct 27, 2005 4.610 4.610 4.400 4.400 4,550 -0.17(-3.72%)
Oct 26, 2005 4.730 4.980 4.570 4.570 52,100 -0.01(-0.22%)
Oct 25, 2005 4.460 4.580 4.450 4.580 14,200 +0.08(+1.78%)
Oct 24, 2005 4.450 4.500 4.300 4.500 23,526 +0.05(+1.12%)
Oct 21, 2005 4.310 4.450 4.300 4.450 40,400 +0.05(+1.14%)
Oct 20, 2005 4.400 4.430 4.310 4.400 17,100 +0.00(+0.00%)
Oct 19, 2005 4.390 4.450 4.350 4.400 43,989 +0.10(+2.33%)
Oct 18, 2005 4.400 4.450 4.250 4.300 10,100 -0.15(-3.37%)
Oct 17, 2005 4.270 4.500 4.200 4.450 53,265 +0.05(+1.14%)
Oct 14, 2005 4.340 4.484 4.220 4.400 18,800 +0.06(+1.38%)
Oct 13, 2005 4.469 4.469 4.340 4.340 5,600 +0.00(+0.00%)
Oct 12, 2005 4.360 4.380 4.180 4.340 6,037 -0.02(-0.46%)
Oct 11, 2005 4.390 4.520 4.170 4.360 13,400 +0.11(+2.59%)
Oct 10, 2005 4.300 4.310 4.170 4.250 18,296 -0.22(-4.92%)
Oct 07, 2005 4.500 4.500 4.350 4.470 17,700 -0.02(-0.45%)
Oct 06, 2005 4.700 4.700 4.430 4.490 27,500 -0.19(-4.06%)
Oct 05, 2005 4.340 4.680 4.310 4.680 22,800 +0.21(+4.70%)
Oct 04, 2005 4.320 4.500 4.320 4.470 34,100 +0.07(+1.59%)
Oct 03, 2005 4.400 4.420 4.400 4.400 4,588 +0.05(+1.15%)
Sep 30, 2005 4.389 4.389 4.350 4.350 1,810 -0.05(-1.14%)
Sep 29, 2005 4.280 4.400 4.280 4.400 8,033 +0.07(+1.57%)
Sep 28, 2005 4.420 4.420 4.332 4.332 2,829 -0.07(-1.55%)
Sep 27, 2005 4.360 4.420 4.200 4.400 28,900 +0.00(+0.00%)
Sep 26, 2005 4.310 4.450 4.310 4.400 48,350 +0.07(+1.62%)
Sep 23, 2005 4.330 4.330 4.120 4.330 4,100 +0.02(+0.46%)
Sep 22, 2005 4.180 4.380 4.180 4.310 8,951 -0.09(-2.05%)
Sep 21, 2005 4.400 4.480 4.200 4.400 29,600 +0.07(+1.62%)
Sep 20, 2005 3.890 4.340 3.890 4.330 4,250 +0.34(+8.52%)
Sep 19, 2005 4.110 4.290 3.690 3.990 107,666 -0.27(-6.34%)
Sep 16, 2005 4.270 4.280 4.110 4.260 13,501 -0.02(-0.47%)
Sep 15, 2005 4.150 4.400 4.150 4.280 13,204 -0.08(-1.83%)
Sep 14, 2005 4.450 4.510 4.300 4.360 51,100 +0.18(+4.31%)
Sep 13, 2005 4.400 4.400 4.170 4.180 3,389 -0.17(-3.91%)
Sep 12, 2005 4.450 4.450 4.190 4.350 28,450 +0.08(+1.87%)
Sep 09, 2005 4.250 4.450 4.170 4.270 81,700 +0.17(+4.15%)
Sep 08, 2005 4.190 4.190 4.020 4.100 6,199 +0.00(+0.00%)
Sep 07, 2005 4.100 4.120 4.060 4.100 8,100 -0.01(-0.24%)
Sep 06, 2005 3.900 4.200 3.900 4.110 14,239 +0.04(+0.99%)
Sep 02, 2005 4.040 4.130 3.890 4.070 16,300 +0.02(+0.49%)
Sep 01, 2005 4.160 4.170 3.730 4.050 21,604 -0.10(-2.41%)
Aug 31, 2005 4.230 4.230 3.870 4.150 31,690 +0.05(+1.22%)
Aug 30, 2005 4.240 4.240 3.970 4.100 23,000 +0.04(+0.99%)
Aug 29, 2005 4.110 4.250 3.960 4.060 30,648 -0.13(-3.10%)
Aug 26, 2005 4.050 4.404 4.050 4.190 61,968 +0.01(+0.24%)
Aug 25, 2005 4.000 4.270 3.860 4.180 50,752 +0.20(+5.03%)
Aug 24, 2005 3.820 4.160 3.570 3.980 70,730 +0.21(+5.57%)
Aug 23, 2005 3.800 3.920 3.530 3.770 10,627 +0.08(+2.17%)
Aug 22, 2005 3.730 3.750 3.690 3.690 17,300 -0.09(-2.38%)
Aug 19, 2005 3.720 3.790 3.432 3.780 7,966 +0.03(+0.80%)
Aug 18, 2005 3.580 3.750 3.420 3.750 4,113 -0.05(-1.32%)
Aug 17, 2005 3.620 3.897 3.490 3.800 13,060 +0.20(+5.56%)
Aug 16, 2005 3.700 3.700 3.600 3.600 15,400 +0.02(+0.56%)
Aug 15, 2005 3.550 3.600 3.330 3.580 11,201 -0.02(-0.56%)
Aug 12, 2005 3.650 3.650 3.600 3.600 3,750 -0.04(-1.10%)
Aug 11, 2005 3.600 3.950 3.500 3.640 52,514 +0.24(+7.06%)
Aug 10, 2005 3.410 3.411 3.370 3.400 34,000 -0.02(-0.58%)
Aug 09, 2005 3.430 3.480 3.420 3.420 4,900 +0.02(+0.59%)
Aug 08, 2005 3.454 3.480 3.390 3.400 6,750 +0.00(+0.00%)
Aug 05, 2005 3.620 3.620 3.400 3.400 8,500 +0.00(+0.00%)
Aug 04, 2005 3.430 3.460 3.390 3.400 3,500 -0.05(-1.45%)
Aug 03, 2005 3.298 3.620 3.298 3.450 55,817 +0.00(+0.00%)
Aug 02, 2005 3.480 3.500 3.350 3.450 3,800 +0.08(+2.38%)
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.