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, 2022 11.69 12.54 11.65 11.82 556,102 +0.00(+0.00%)
Oct 28, 2022 11.72 11.84 11.53 11.82 165,692 +0.22(+1.90%)
Oct 27, 2022 11.86 11.96 11.50 11.60 154,803 -0.06(-0.51%)
Oct 26, 2022 11.74 12.00 11.47 11.66 223,638 -0.08(-0.68%)
Oct 25, 2022 11.46 11.78 11.14 11.74 342,778 +0.23(+2.00%)
Oct 24, 2022 10.89 12.00 10.79 11.51 902,542 +1.01(+9.62%)
Oct 21, 2022 10.10 10.61 10.10 10.50 433,590 +0.36(+3.55%)
Oct 20, 2022 10.32 10.32 10.07 10.14 169,315 -0.13(-1.27%)
Oct 19, 2022 10.47 10.50 10.21 10.27 179,439 -0.19(-1.82%)
Oct 18, 2022 10.34 10.73 10.34 10.46 260,859 +0.36(+3.56%)
Oct 17, 2022 9.730 10.18 9.650 10.10 414,575 +0.38(+3.91%)
Oct 14, 2022 9.740 10.30 9.720 9.720 312,265 +0.01(+0.10%)
Oct 13, 2022 9.290 9.770 9.220 9.710 100,699 +0.23(+2.43%)
Oct 12, 2022 9.630 9.670 9.450 9.480 119,358 -0.13(-1.35%)
Oct 11, 2022 9.720 9.805 9.551 9.610 140,328 -0.14(-1.44%)
Oct 10, 2022 9.740 9.910 9.670 9.750 259,552 +0.35(+3.72%)
Oct 07, 2022 9.580 9.640 8.860 9.400 192,759 -0.22(-2.29%)
Oct 06, 2022 9.930 9.975 9.600 9.620 161,039 -0.31(-3.12%)
Oct 05, 2022 9.700 9.930 9.620 9.930 217,988 +0.18(+1.85%)
Oct 04, 2022 9.510 9.940 9.510 9.750 303,319 +0.25(+2.63%)
Oct 03, 2022 9.030 9.560 9.020 9.500 209,881 +0.65(+7.34%)
Sep 30, 2022 8.910 9.010 8.638 8.850 516,088 -0.07(-0.78%)
Sep 29, 2022 9.330 9.570 8.780 8.920 399,654 -0.42(-4.50%)
Sep 28, 2022 9.180 9.480 9.010 9.340 164,766 +0.18(+1.97%)
Sep 27, 2022 9.260 9.400 9.100 9.160 178,588 -0.04(-0.43%)
Sep 26, 2022 9.110 9.410 8.981 9.200 220,925 +0.11(+1.21%)
Sep 23, 2022 9.240 9.310 8.930 9.090 250,148 -0.25(-2.68%)
Sep 22, 2022 9.150 9.460 9.130 9.340 218,186 -0.07(-0.74%)
Sep 21, 2022 9.650 9.740 9.400 9.410 213,809 -0.13(-1.36%)
Sep 20, 2022 9.460 9.570 9.330 9.540 189,923 +0.00(+0.00%)
Sep 19, 2022 9.070 9.630 9.070 9.540 215,993 +0.33(+3.58%)
Sep 16, 2022 9.410 9.479 8.980 9.210 378,587 -0.38(-3.96%)
Sep 15, 2022 9.530 9.790 9.420 9.590 159,504 +0.07(+0.74%)
Sep 14, 2022 9.470 9.600 9.368 9.520 169,425 -0.04(-0.42%)
Sep 13, 2022 9.390 9.720 9.351 9.560 214,792 -0.03(-0.31%)
Sep 12, 2022 9.630 9.780 9.480 9.590 312,440 -0.21(-2.14%)
Sep 09, 2022 9.570 9.940 9.560 9.800 282,421 +0.24(+2.51%)
Sep 08, 2022 9.730 10.10 9.070 9.560 847,440 -0.25(-2.55%)
Sep 07, 2022 9.560 9.880 9.490 9.810 203,441 +0.13(+1.34%)
Sep 06, 2022 9.020 9.740 8.930 9.680 449,749 +0.78(+8.76%)
Sep 02, 2022 9.850 9.910 8.880 8.900 606,418 -0.99(-10.06%)
Sep 01, 2022 9.860 10.08 9.780 9.895 260,359 -0.07(-0.65%)
Aug 31, 2022 10.09 10.10 9.960 9.960 180,041 -0.12(-1.19%)
Aug 30, 2022 10.43 10.46 10.02 10.08 260,154 -0.24(-2.33%)
Aug 29, 2022 10.24 10.35 9.800 10.32 354,678 -0.05(-0.48%)
Aug 26, 2022 10.59 10.62 10.29 10.37 212,462 -0.08(-0.77%)
Aug 25, 2022 10.75 10.80 10.40 10.45 329,032 -0.17(-1.60%)
Aug 24, 2022 10.37 10.72 10.20 10.62 427,288 +0.34(+3.31%)
Aug 23, 2022 10.49 10.49 10.04 10.28 712,856 +0.21(+2.09%)
Aug 22, 2022 9.380 10.30 9.280 10.07 1,689,282 +0.49(+5.11%)
Aug 19, 2022 9.770 9.830 9.460 9.580 334,766 -0.44(-4.39%)
Aug 18, 2022 9.920 10.02 9.880 10.02 159,018 +0.14(+1.42%)
Aug 17, 2022 9.890 9.985 9.770 9.880 184,320 -0.04(-0.40%)
Aug 16, 2022 10.13 10.15 9.780 9.920 250,966 -0.21(-2.07%)
Aug 15, 2022 9.550 10.15 9.500 10.13 728,101 +0.46(+4.76%)
Aug 12, 2022 9.590 9.810 9.470 9.670 390,121 +0.13(+1.36%)
Aug 11, 2022 9.500 9.575 9.324 9.540 343,027 +0.20(+2.14%)
Aug 10, 2022 9.060 9.345 8.878 9.340 321,062 +0.37(+4.12%)
Aug 09, 2022 9.120 9.120 8.810 8.970 331,093 -0.05(-0.55%)
Aug 08, 2022 8.480 9.100 8.480 9.020 616,882 +0.97(+12.05%)
Aug 05, 2022 7.840 8.050 7.730 8.050 130,967 +0.15(+1.90%)
Aug 04, 2022 7.940 7.970 7.840 7.900 64,391 +0.01(+0.13%)
Aug 03, 2022 7.750 7.990 7.750 7.890 79,800 +0.09(+1.15%)
Aug 02, 2022 7.890 8.015 7.800 7.800 198,432 -0.10(-1.27%)
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.