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 30, 2004 3.700 3.940 3.400 3.510 130,700 -0.13(-3.57%)
Nov 29, 2004 3.570 3.800 3.570 3.640 55,000 -0.06(-1.62%)
Nov 26, 2004 3.449 3.700 3.410 3.700 38,400 +0.28(+8.19%)
Nov 24, 2004 3.560 3.560 3.220 3.420 39,900 -0.18(-5.00%)
Nov 23, 2004 3.790 3.790 3.460 3.600 56,800 +0.14(+4.05%)
Nov 22, 2004 3.230 3.600 3.230 3.460 57,600 +0.19(+5.81%)
Nov 19, 2004 3.280 3.300 3.210 3.270 25,600 -0.02(-0.61%)
Nov 18, 2004 3.230 3.290 3.050 3.290 47,400 +0.12(+3.79%)
Nov 17, 2004 3.300 3.300 3.000 3.170 77,400 +0.07(+2.26%)
Nov 16, 2004 3.140 3.140 2.750 3.100 104,700 +0.02(+0.65%)
Nov 15, 2004 3.010 3.090 2.800 3.080 64,800 +0.05(+1.65%)
Nov 12, 2004 3.410 3.530 3.020 3.030 121,900 -0.36(-10.62%)
Nov 11, 2004 3.410 3.710 3.200 3.390 82,100 -0.08(-2.31%)
Nov 10, 2004 3.550 3.700 3.280 3.470 225,800 +0.02(+0.58%)
Nov 09, 2004 3.750 3.750 3.220 3.450 163,100 -0.01(-0.29%)
Nov 08, 2004 3.020 3.880 2.810 3.460 326,100 +0.53(+18.09%)
Nov 05, 2004 2.900 2.990 2.800 2.930 89,100 +0.14(+5.06%)
Nov 04, 2004 2.820 2.820 2.720 2.789 29,500 +0.04(+1.42%)
Nov 03, 2004 2.900 2.900 2.610 2.750 14,300 +0.04(+1.48%)
Nov 02, 2004 2.700 2.859 2.600 2.710 20,900 +0.03(+1.12%)
Nov 01, 2004 2.460 2.740 2.460 2.680 39,000 -0.22(-7.59%)
Oct 29, 2004 2.980 2.980 2.410 2.900 55,500 +0.06(+2.15%)
Oct 28, 2004 2.739 2.839 2.600 2.839 21,100 +0.05(+1.76%)
Oct 27, 2004 2.920 2.920 2.660 2.790 17,900 -0.08(-2.79%)
Oct 26, 2004 2.780 2.930 2.700 2.870 44,000 +0.08(+2.87%)
Oct 25, 2004 3.080 3.080 2.790 2.790 14,100 -0.05(-1.76%)
Oct 22, 2004 2.890 2.970 2.820 2.840 48,600 +0.03(+1.07%)
Oct 21, 2004 2.960 3.030 2.730 2.810 32,500 -0.09(-3.10%)
Oct 20, 2004 2.570 2.900 2.570 2.900 18,500 +0.10(+3.57%)
Oct 19, 2004 2.850 3.100 2.250 2.800 239,800 +0.00(+0.00%)
Oct 18, 2004 2.760 2.890 2.751 2.800 9,000 +0.05(+1.82%)
Oct 15, 2004 2.790 2.920 2.650 2.750 21,200 -0.06(-2.14%)
Oct 14, 2004 2.949 3.000 2.800 2.810 26,500 -0.19(-6.33%)
Oct 13, 2004 3.050 3.050 2.700 3.000 245,000 +0.24(+8.66%)
Oct 12, 2004 2.900 3.000 2.620 2.761 37,300 -0.11(-3.80%)
Oct 11, 2004 3.100 3.100 2.860 2.870 20,200 +0.02(+0.70%)
Oct 08, 2004 3.100 3.100 2.780 2.850 47,500 -0.02(-0.70%)
Oct 07, 2004 2.730 3.100 2.650 2.870 581,400 +0.15(+5.51%)
Oct 06, 2004 2.730 2.970 2.510 2.720 145,000 -0.04(-1.45%)
Oct 05, 2004 2.110 3.000 2.100 2.760 680,400 +0.65(+30.81%)
Oct 04, 2004 2.130 2.130 1.920 2.110 2,900 -0.05(-2.31%)
Oct 01, 2004 2.110 2.250 1.960 2.160 20,000 +0.04(+1.89%)
Sep 30, 2004 2.120 2.120 2.120 2.120 100 -0.02(-0.98%)
Sep 29, 2004 2.370 2.370 1.980 2.141 9,800 +0.10(+4.95%)
Sep 28, 2004 1.830 2.110 1.830 2.040 6,300 -0.14(-6.42%)
Sep 27, 2004 2.200 2.200 1.940 2.180 13,700 -0.02(-0.91%)
Sep 24, 2004 2.280 2.280 2.000 2.200 25,200 -0.07(-3.08%)
Sep 23, 2004 2.290 2.440 2.000 2.270 28,000 -0.02(-0.87%)
Sep 22, 2004 2.290 2.290 2.290 2.290 200 -0.01(-0.43%)
Sep 21, 2004 2.290 2.310 2.250 2.300 1,100 +0.11(+5.02%)
Sep 20, 2004 2.340 2.340 2.170 2.190 15,200 -0.01(-0.45%)
Sep 17, 2004 2.260 2.350 2.200 2.200 20,000 +0.01(+0.46%)
Sep 16, 2004 2.360 2.360 2.190 2.190 21,500 -0.11(-4.78%)
Sep 15, 2004 2.300 2.350 2.160 2.300 13,200 +0.09(+4.07%)
Sep 14, 2004 2.320 2.330 2.160 2.210 14,700 -0.04(-1.78%)
Sep 13, 2004 2.100 2.310 2.070 2.250 63,000 +0.20(+9.76%)
Sep 10, 2004 1.910 2.250 1.910 2.050 543,500 +0.15(+7.89%)
Sep 09, 2004 1.750 1.900 1.750 1.900 23,300 +0.10(+5.56%)
Sep 08, 2004 1.751 1.900 1.690 1.800 35,700 +0.04(+2.27%)
Sep 07, 2004 1.590 1.900 1.590 1.760 28,600 +0.28(+18.92%)
Sep 03, 2004 1.480 1.480 1.480 1.480 200 -0.02(-1.33%)
Sep 02, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
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.