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, 2015 8.580 8.740 8.570 8.690 166,338 +0.05(+0.58%)
Nov 27, 2015 8.570 8.660 8.410 8.640 31,397 +0.07(+0.82%)
Nov 25, 2015 8.590 8.570 8.570 8.570 128,400 -0.02(-0.23%)
Nov 24, 2015 8.370 8.600 8.370 8.590 67,703 +0.15(+1.78%)
Nov 23, 2015 8.680 8.690 8.400 8.440 141,493 -0.24(-2.76%)
Nov 20, 2015 8.710 8.840 8.650 8.680 87,730 +0.02(+0.23%)
Nov 19, 2015 8.830 8.890 8.630 8.660 69,623 -0.19(-2.15%)
Nov 18, 2015 8.710 8.940 8.650 8.850 86,658 +0.16(+1.84%)
Nov 17, 2015 8.800 8.973 8.650 8.690 121,529 -0.08(-0.91%)
Nov 16, 2015 8.970 9.190 8.511 8.770 201,915 -0.22(-2.45%)
Nov 13, 2015 9.050 9.350 8.950 8.990 117,729 -0.12(-1.32%)
Nov 12, 2015 9.530 9.630 9.090 9.110 163,444 -0.52(-5.40%)
Nov 11, 2015 9.910 9.910 9.580 9.630 152,204 -0.27(-2.73%)
Nov 10, 2015 9.920 10.03 9.610 9.900 142,258 -0.08(-0.80%)
Nov 09, 2015 10.43 10.43 9.945 9.980 178,234 -0.45(-4.31%)
Nov 06, 2015 10.66 10.69 10.28 10.43 279,198 -0.28(-2.61%)
Nov 05, 2015 9.550 11.12 9.550 10.71 523,665 +1.63(+17.95%)
Nov 04, 2015 9.240 9.460 9.030 9.080 110,252 -0.18(-1.94%)
Nov 03, 2015 9.020 9.300 8.910 9.260 158,609 +0.28(+3.12%)
Nov 02, 2015 8.890 9.160 8.890 8.980 176,156 +0.06(+0.67%)
Oct 30, 2015 9.110 9.115 8.830 8.920 116,028 -0.19(-2.09%)
Oct 29, 2015 9.180 9.400 9.070 9.110 79,926 -0.12(-1.30%)
Oct 28, 2015 8.580 9.240 8.580 9.230 138,282 +0.68(+7.95%)
Oct 27, 2015 9.010 9.010 8.500 8.550 90,051 -0.53(-5.84%)
Oct 26, 2015 8.900 9.160 8.900 9.080 172,090 +0.20(+2.25%)
Oct 23, 2015 8.750 8.960 8.580 8.880 105,716 +0.21(+2.42%)
Oct 22, 2015 8.710 8.880 8.560 8.670 88,984 +0.02(+0.23%)
Oct 21, 2015 8.810 8.940 8.640 8.650 55,631 -0.12(-1.37%)
Oct 20, 2015 8.580 8.810 8.525 8.770 160,756 +0.16(+1.86%)
Oct 19, 2015 8.550 8.655 8.505 8.610 51,291 +0.01(+0.12%)
Oct 16, 2015 8.670 8.670 8.390 8.600 73,495 -0.04(-0.46%)
Oct 15, 2015 8.450 8.650 8.380 8.640 100,205 +0.21(+2.49%)
Oct 14, 2015 8.570 8.610 8.410 8.430 71,665 -0.15(-1.75%)
Oct 13, 2015 8.730 8.810 8.580 8.580 97,604 -0.18(-2.05%)
Oct 12, 2015 8.770 8.850 8.580 8.760 125,778 -0.04(-0.45%)
Oct 09, 2015 8.590 8.870 8.490 8.800 320,708 +0.24(+2.80%)
Oct 08, 2015 8.480 8.865 8.480 8.560 300,657 +0.07(+0.82%)
Oct 07, 2015 8.560 8.772 8.360 8.490 197,738 -0.01(-0.12%)
Oct 06, 2015 8.590 8.908 8.330 8.500 163,011 -0.07(-0.82%)
Oct 05, 2015 8.240 8.620 8.240 8.570 183,307 +0.39(+4.77%)
Oct 02, 2015 7.900 8.190 7.820 8.180 82,237 +0.21(+2.63%)
Oct 01, 2015 8.220 8.260 7.810 7.970 140,062 -0.22(-2.69%)
Sep 30, 2015 8.330 8.410 7.930 8.190 390,729 -0.10(-1.21%)
Sep 29, 2015 8.290 8.358 8.170 8.290 104,139 +0.03(+0.36%)
Sep 28, 2015 8.390 8.530 8.210 8.260 90,176 -0.14(-1.67%)
Sep 25, 2015 8.600 8.670 8.330 8.400 138,869 -0.12(-1.41%)
Sep 24, 2015 8.520 8.596 8.340 8.520 136,031 -0.03(-0.35%)
Sep 23, 2015 8.540 8.730 8.400 8.550 140,790 +0.01(+0.12%)
Sep 22, 2015 8.470 8.610 8.420 8.540 675,593 -0.06(-0.70%)
Sep 21, 2015 8.650 8.650 8.530 8.600 176,976 +0.00(+0.00%)
Sep 18, 2015 8.440 8.650 8.410 8.600 251,723 +0.00(+0.00%)
Sep 17, 2015 8.690 8.860 8.480 8.600 240,330 -0.08(-0.92%)
Sep 16, 2015 8.550 8.900 8.550 8.680 147,928 +0.08(+0.93%)
Sep 15, 2015 8.350 8.750 8.055 8.600 349,448 +0.29(+3.49%)
Sep 14, 2015 8.920 8.920 8.010 8.310 234,610 -0.61(-6.84%)
Sep 11, 2015 8.870 8.995 8.710 8.920 198,288 -0.03(-0.34%)
Sep 10, 2015 8.890 8.990 8.710 8.950 170,078 +0.05(+0.56%)
Sep 09, 2015 8.880 9.000 8.570 8.900 186,811 +0.10(+1.14%)
Sep 08, 2015 9.570 9.570 8.724 8.800 326,044 -0.64(-6.78%)
Sep 04, 2015 9.340 9.440 9.440 9.440 826,700 -0.05(-0.53%)
Sep 03, 2015 9.670 9.850 9.360 9.490 140,647 -0.22(-2.27%)
Sep 02, 2015 9.420 9.840 9.360 9.710 118,728 +0.50(+5.43%)
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.