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 30, 2009 3.860 4.049 3.690 3.730 34,348 -0.11(-2.86%)
Oct 29, 2009 3.790 3.910 3.790 3.840 9,119 +0.05(+1.32%)
Oct 28, 2009 3.900 3.970 3.790 3.790 16,040 -0.16(-4.05%)
Oct 27, 2009 4.030 4.030 3.870 3.950 16,266 -0.01(-0.25%)
Oct 26, 2009 4.000 4.050 3.920 3.960 20,682 -0.03(-0.75%)
Oct 23, 2009 4.000 4.040 3.990 3.990 7,750 +0.09(+2.31%)
Oct 22, 2009 3.950 4.090 3.840 3.900 16,792 -0.06(-1.52%)
Oct 21, 2009 4.120 4.199 3.890 3.960 42,824 -0.21(-5.04%)
Oct 20, 2009 4.184 4.250 4.150 4.170 14,714 -0.07(-1.65%)
Oct 19, 2009 3.990 4.250 3.990 4.240 38,058 +0.13(+3.16%)
Oct 16, 2009 4.150 4.150 3.920 4.110 13,005 -0.10(-2.38%)
Oct 15, 2009 4.140 4.220 4.100 4.210 28,011 +0.04(+0.96%)
Oct 14, 2009 4.170 4.200 4.000 4.170 50,776 +0.11(+2.71%)
Oct 13, 2009 3.990 4.070 3.980 4.060 4,100 +0.06(+1.50%)
Oct 12, 2009 4.120 4.200 3.970 4.000 11,134 -0.12(-2.91%)
Oct 09, 2009 4.150 4.170 4.120 4.120 11,845 -0.05(-1.20%)
Oct 08, 2009 4.000 4.170 3.960 4.170 28,625 +0.19(+4.77%)
Oct 07, 2009 3.970 3.980 3.900 3.980 19,150 +0.05(+1.27%)
Oct 06, 2009 3.921 3.950 3.870 3.930 17,354 +0.02(+0.51%)
Oct 05, 2009 3.980 4.050 3.861 3.910 17,553 -0.01(-0.25%)
Oct 02, 2009 3.810 4.160 3.810 3.920 22,380 +0.03(+0.77%)
Oct 01, 2009 3.790 3.970 3.650 3.890 31,307 +0.14(+3.73%)
Sep 30, 2009 3.980 4.168 3.750 3.750 5,233 -0.21(-5.30%)
Sep 29, 2009 3.980 4.120 3.940 3.960 16,451 -0.02(-0.50%)
Sep 28, 2009 3.920 4.050 3.770 3.980 23,939 +0.05(+1.27%)
Sep 25, 2009 4.060 4.060 3.800 3.930 38,270 -0.16(-3.91%)
Sep 24, 2009 4.170 4.170 4.000 4.090 21,813 -0.10(-2.39%)
Sep 23, 2009 4.200 4.210 4.150 4.190 16,353 -0.02(-0.46%)
Sep 22, 2009 4.180 4.210 4.130 4.209 59,689 +0.02(+0.46%)
Sep 21, 2009 4.110 4.190 4.020 4.190 41,271 +0.04(+0.96%)
Sep 18, 2009 4.050 4.150 3.780 4.150 107,252 +0.14(+3.49%)
Sep 17, 2009 3.650 4.040 3.650 4.010 116,007 +0.40(+11.08%)
Sep 16, 2009 3.400 3.638 3.380 3.610 74,894 +0.22(+6.49%)
Sep 15, 2009 3.410 3.410 3.350 3.390 13,482 +0.02(+0.59%)
Sep 14, 2009 3.430 3.430 3.050 3.370 9,164 -0.04(-1.17%)
Sep 11, 2009 3.370 3.410 3.300 3.410 16,477 +0.04(+1.19%)
Sep 10, 2009 3.320 3.430 3.320 3.370 37,730 +0.02(+0.60%)
Sep 09, 2009 3.330 3.380 3.300 3.350 33,768 +0.08(+2.45%)
Sep 08, 2009 3.350 3.350 3.200 3.270 25,045 +0.04(+1.24%)
Sep 04, 2009 3.240 3.280 3.090 3.230 20,567 +0.01(+0.31%)
Sep 03, 2009 3.170 3.280 3.050 3.220 25,605 -0.01(-0.31%)
Sep 02, 2009 3.240 3.320 3.170 3.230 14,323 -0.02(-0.62%)
Sep 01, 2009 3.340 3.340 3.170 3.250 22,359 -0.07(-2.11%)
Aug 31, 2009 3.290 3.350 3.230 3.320 19,525 -0.03(-0.90%)
Aug 28, 2009 3.260 3.440 3.260 3.350 8,915 -0.07(-2.05%)
Aug 27, 2009 3.420 3.430 3.260 3.420 48,696 -0.01(-0.29%)
Aug 26, 2009 3.460 3.460 3.400 3.430 31,345 +0.04(+1.18%)
Aug 25, 2009 3.300 3.440 3.300 3.390 33,710 +0.09(+2.73%)
Aug 24, 2009 3.350 3.440 3.200 3.300 42,757 -0.05(-1.49%)
Aug 21, 2009 3.400 3.400 3.350 3.350 34,917 -0.06(-1.76%)
Aug 20, 2009 3.440 3.440 3.350 3.410 21,694 -0.02(-0.58%)
Aug 19, 2009 3.250 3.430 3.200 3.430 84,685 +0.21(+6.52%)
Aug 18, 2009 3.100 3.250 2.956 3.220 79,538 +0.16(+5.23%)
Aug 17, 2009 3.150 3.150 2.990 3.060 43,229 -0.11(-3.47%)
Aug 14, 2009 3.210 3.210 3.070 3.170 82,293 +0.11(+3.59%)
Aug 13, 2009 2.840 3.200 2.820 3.060 328,970 +0.38(+14.18%)
Aug 12, 2009 2.750 2.750 2.660 2.680 71,609 -0.07(-2.55%)
Aug 11, 2009 2.730 2.764 2.630 2.750 76,221 +0.01(+0.36%)
Aug 10, 2009 2.950 2.950 2.730 2.740 207,350 -0.22(-7.43%)
Aug 07, 2009 3.250 3.250 2.921 2.960 104,682 -0.29(-8.78%)
Aug 06, 2009 3.670 3.690 2.960 3.245 163,331 -0.46(-12.30%)
Aug 05, 2009 3.700 3.800 3.680 3.700 26,582 +0.02(+0.54%)
Aug 04, 2009 3.860 3.860 3.670 3.680 63,878 -0.13(-3.41%)
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.