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 (%)
Nov 28, 2003 1.850 2.000 1.850 2.000 1,900 +0.10(+5.26%)
Nov 26, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 25, 2003 1.830 1.900 1.760 1.900 6,558 +0.08(+4.40%)
Nov 24, 2003 1.850 1.850 1.820 1.820 756 +0.00(+0.00%)
Nov 21, 2003 1.820 1.820 1.820 1.820 200 +0.07(+4.00%)
Nov 20, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 19, 2003 1.750 1.750 1.750 1.750 500 -0.08(-4.37%)
Nov 18, 2003 1.860 1.870 1.760 1.830 6,160 -0.01(-0.54%)
Nov 17, 2003 1.800 1.850 1.800 1.840 5,700 +0.06(+3.37%)
Nov 14, 2003 1.660 1.780 1.660 1.780 2,900 +0.13(+7.88%)
Nov 13, 2003 1.650 1.650 1.650 1.650 400 -0.10(-5.71%)
Nov 12, 2003 1.730 1.750 1.660 1.750 2,000 -0.02(-1.13%)
Nov 11, 2003 1.840 1.840 1.770 1.770 1,200 -0.08(-4.32%)
Nov 10, 2003 1.850 1.850 1.850 1.850 500 +0.01(+0.60%)
Nov 07, 2003 1.850 1.850 1.839 1.839 1,500 +0.11(+6.30%)
Nov 06, 2003 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 05, 2003 1.780 1.880 1.730 1.730 5,650 -0.03(-1.70%)
Nov 04, 2003 1.710 1.800 1.710 1.760 3,200 +0.11(+6.67%)
Nov 03, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 31, 2003 1.650 1.700 1.650 1.650 7,000 -0.03(-1.79%)
Oct 30, 2003 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Oct 29, 2003 1.700 1.701 1.650 1.680 9,000 -0.07(-4.00%)
Oct 28, 2003 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Oct 27, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 24, 2003 1.770 1.770 1.700 1.750 2,100 +0.00(+0.00%)
Oct 23, 2003 1.760 1.761 1.750 1.750 5,100 -0.02(-1.13%)
Oct 22, 2003 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Oct 21, 2003 1.760 1.800 1.710 1.770 10,700 +0.06(+3.45%)
Oct 20, 2003 1.711 1.711 1.711 1.711 0 +0.00(+0.00%)
Oct 17, 2003 1.711 1.711 1.711 1.711 0 -0.05(-2.78%)
Oct 16, 2003 1.760 1.760 1.760 1.760 100 -0.03(-1.68%)
Oct 15, 2003 1.740 1.790 1.700 1.790 3,600 +0.01(+0.62%)
Oct 14, 2003 1.779 1.779 1.779 1.779 100 +0.03(+1.66%)
Oct 13, 2003 1.780 1.780 1.750 1.750 800 -0.03(-1.69%)
Oct 10, 2003 1.700 1.780 1.700 1.780 2,200 +0.08(+4.71%)
Oct 09, 2003 1.750 1.790 1.700 1.700 16,900 -0.04(-2.30%)
Oct 08, 2003 1.750 1.750 1.690 1.740 1,300 -0.04(-2.25%)
Oct 07, 2003 1.780 1.780 1.780 1.780 300 +0.00(+0.00%)
Oct 06, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Oct 03, 2003 1.780 1.780 1.780 1.780 500 -0.01(-0.56%)
Oct 02, 2003 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Oct 01, 2003 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Sep 30, 2003 1.837 1.837 1.790 1.790 2,900 -0.02(-1.10%)
Sep 29, 2003 1.820 1.830 1.800 1.810 5,400 -0.02(-1.09%)
Sep 26, 2003 1.830 1.830 1.830 1.830 100 -0.01(-0.54%)
Sep 25, 2003 1.850 1.840 1.840 1.840 700 -0.01(-0.54%)
Sep 24, 2003 1.850 1.860 1.840 1.850 3,400 -0.01(-0.54%)
Sep 23, 2003 1.900 1.900 1.840 1.860 4,300 -0.04(-2.11%)
Sep 22, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Sep 19, 2003 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
Sep 18, 2003 1.890 1.900 1.890 1.900 3,600 +0.01(+0.53%)
Sep 17, 2003 1.849 1.890 1.849 1.890 900 +0.09(+5.00%)
Sep 16, 2003 1.800 1.800 1.800 1.800 100 +0.02(+1.12%)
Sep 15, 2003 1.850 1.850 1.780 1.780 1,100 +0.02(+1.08%)
Sep 12, 2003 1.761 1.761 1.761 1.761 100 +0.17(+10.75%)
Sep 11, 2003 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Sep 10, 2003 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Sep 09, 2003 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Sep 08, 2003 1.760 1.760 1.590 1.590 3,200 -0.19(-10.67%)
Sep 05, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Sep 04, 2003 1.780 1.780 1.780 1.780 1,100 +0.03(+1.71%)
Sep 03, 2003 1.750 1.750 1.750 1.750 1,100 -0.14(-7.41%)
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.