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 )

11.65 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 (%)
Apr 30, 2013 10.46 10.77 10.38 10.41 0 -0.09(-0.85%)
Apr 29, 2013 10.33 10.56 10.27 10.50 76,400 +0.26(+2.54%)
Apr 26, 2013 10.58 10.58 10.19 10.24 68,073 -0.34(-3.22%)
Apr 25, 2013 10.10 10.75 10.00 10.58 193,805 +0.47(+4.61%)
Apr 24, 2013 10.03 10.35 10.02 10.11 68,056 +0.03(+0.27%)
Apr 23, 2013 9.825 10.10 9.549 10.08 119,073 +0.35(+3.59%)
Apr 22, 2013 10.04 10.74 9.358 9.735 265,198 -0.23(-2.34%)
Apr 19, 2013 9.932 10.05 9.825 9.968 23,921 +0.03(+0.27%)
Apr 18, 2013 9.843 10.05 9.843 9.941 31,754 +0.08(+0.82%)
Apr 17, 2013 10.45 10.47 9.636 9.860 43,798 -0.67(-6.38%)
Apr 16, 2013 10.51 10.62 10.35 10.53 33,478 +0.05(+0.51%)
Apr 15, 2013 10.73 10.83 10.40 10.48 97,393 -0.25(-2.34%)
Apr 12, 2013 11.07 11.08 10.56 10.73 62,436 -0.47(-4.16%)
Apr 11, 2013 11.03 11.48 11.03 11.20 32,521 +0.13(+1.13%)
Apr 10, 2013 10.42 11.13 10.10 11.07 32,760 +0.65(+6.28%)
Apr 09, 2013 10.76 10.76 10.36 10.42 66,495 -0.35(-3.25%)
Apr 08, 2013 10.62 10.87 10.46 10.77 53,183 +0.07(+0.67%)
Apr 05, 2013 10.41 10.74 10.40 10.69 30,519 -0.02(-0.17%)
Apr 04, 2013 10.95 11.17 10.52 10.71 72,656 -0.17(-1.56%)
Apr 03, 2013 11.02 11.03 10.75 10.88 56,042 -0.04(-0.33%)
Apr 02, 2013 11.04 11.55 10.87 10.92 93,233 -0.01(-0.08%)
Apr 01, 2013 11.65 11.81 10.85 10.93 86,214 -0.66(-5.72%)
Mar 28, 2013 11.07 11.73 10.87 11.59 73,069 +0.60(+5.47%)
Mar 27, 2013 10.94 11.15 10.77 10.99 76,849 +0.04(+0.41%)
Mar 26, 2013 11.65 11.65 10.93 10.95 101,059 -0.64(-5.49%)
Mar 25, 2013 12.48 12.48 11.22 11.58 273,043 -0.90(-7.18%)
Mar 22, 2013 11.92 12.84 11.82 12.48 147,081 +0.51(+4.27%)
Mar 21, 2013 12.07 12.11 11.73 11.97 52,150 -0.14(-1.18%)
Mar 20, 2013 11.78 12.19 11.72 12.11 29,649 +0.41(+3.52%)
Mar 19, 2013 11.65 11.87 11.63 11.70 30,284 -0.03(-0.23%)
Mar 18, 2013 11.46 11.86 11.36 11.72 25,881 +0.09(+0.77%)
Mar 15, 2013 11.65 11.65 11.55 11.64 50,770 -0.02(-0.15%)
Mar 14, 2013 11.56 11.65 11.52 11.65 28,854 +0.06(+0.54%)
Mar 13, 2013 11.35 11.59 11.29 11.59 33,165 +0.21(+1.88%)
Mar 12, 2013 11.46 11.60 11.33 11.38 22,640 +0.11(+0.95%)
Mar 11, 2013 11.11 11.45 11.03 11.27 44,218 +0.38(+3.53%)
Mar 08, 2013 10.56 11.03 10.54 10.89 44,285 +0.35(+3.31%)
Mar 07, 2013 10.29 10.64 10.28 10.54 83,525 -0.32(-2.96%)
Mar 06, 2013 10.62 10.91 10.62 10.86 36,249 +0.17(+1.59%)
Mar 05, 2013 10.27 10.94 10.27 10.69 67,544 +0.45(+4.36%)
Mar 04, 2013 9.822 10.27 9.814 10.24 63,585 +0.42(+4.27%)
Mar 01, 2013 9.644 9.822 9.590 9.822 14,013 +0.18(+1.85%)
Feb 28, 2013 9.430 9.715 9.382 9.644 18,868 +0.21(+2.27%)
Feb 27, 2013 9.269 9.474 9.233 9.430 16,828 +0.08(+0.86%)
Feb 26, 2013 9.501 9.510 9.330 9.349 7,664 -0.14(-1.51%)
Feb 25, 2013 9.769 9.840 9.483 9.492 19,588 -0.24(-2.48%)
Feb 22, 2013 9.680 9.742 9.403 9.733 18,018 +0.08(+0.83%)
Feb 21, 2013 9.689 9.858 9.340 9.653 22,530 -0.04(-0.37%)
Feb 20, 2013 9.689 9.912 9.522 9.689 53,096 +0.01(+0.09%)
Feb 19, 2013 9.546 9.689 9.162 9.680 90,607 +0.17(+1.78%)
Feb 15, 2013 9.644 9.680 9.465 9.510 21,147 -0.06(-0.65%)
Feb 14, 2013 9.697 9.749 9.555 9.572 4,955 -0.13(-1.29%)
Feb 13, 2013 9.733 9.733 9.528 9.697 12,363 -0.01(-0.09%)
Feb 12, 2013 9.796 9.796 9.653 9.706 9,212 -0.04(-0.46%)
Feb 11, 2013 9.769 9.805 9.510 9.751 19,085 +0.04(+0.37%)
Feb 08, 2013 9.581 9.724 9.581 9.715 13,503 +0.18(+1.87%)
Feb 07, 2013 9.724 9.787 9.510 9.537 27,636 -0.19(-1.93%)
Feb 06, 2013 9.930 9.965 9.590 9.724 19,227 -0.13(-1.27%)
Feb 04, 2013 9.876 9.947 9.849 9.849 31,663 -0.07(-0.72%)
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.