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 (%)
Feb 29, 2016 6.290 6.322 6.170 6.210 134,733 -0.08(-1.27%)
Feb 26, 2016 6.250 6.350 6.180 6.290 91,323 +0.05(+0.80%)
Feb 25, 2016 6.260 6.290 6.040 6.240 118,709 -0.03(-0.48%)
Feb 24, 2016 6.080 6.330 6.060 6.270 154,772 +0.14(+2.28%)
Feb 23, 2016 6.280 6.430 6.130 6.130 95,987 -0.19(-3.01%)
Feb 22, 2016 6.270 6.450 6.250 6.320 143,588 +0.09(+1.44%)
Feb 19, 2016 6.410 6.440 6.230 6.230 143,106 -0.21(-3.26%)
Feb 18, 2016 6.530 6.585 6.380 6.440 152,610 -0.06(-0.92%)
Feb 17, 2016 6.360 6.600 6.360 6.500 192,285 +0.15(+2.36%)
Feb 16, 2016 6.490 6.520 6.300 6.350 200,278 -0.01(-0.16%)
Feb 12, 2016 6.450 6.360 6.360 6.360 144,100 +0.00(+0.00%)
Feb 11, 2016 6.070 6.480 6.070 6.360 153,234 +0.14(+2.25%)
Feb 10, 2016 6.610 6.820 6.170 6.220 324,422 -0.36(-5.47%)
Feb 09, 2016 7.110 7.180 6.570 6.580 223,792 -0.63(-8.74%)
Feb 08, 2016 7.420 7.420 7.030 7.210 178,071 -0.27(-3.61%)
Feb 05, 2016 7.740 7.800 7.440 7.480 152,559 -0.29(-3.73%)
Feb 04, 2016 7.550 7.815 7.470 7.770 245,980 +0.20(+2.64%)
Feb 03, 2016 7.630 7.630 7.320 7.570 175,726 -0.02(-0.26%)
Feb 02, 2016 7.650 7.740 7.480 7.590 87,240 -0.16(-2.06%)
Feb 01, 2016 7.770 7.830 7.510 7.750 118,800 -0.05(-0.64%)
Jan 29, 2016 7.590 7.840 7.590 7.800 210,151 +0.21(+2.77%)
Jan 28, 2016 7.660 7.850 7.550 7.590 180,368 -0.01(-0.13%)
Jan 27, 2016 7.650 7.830 7.544 7.600 156,256 -0.05(-0.65%)
Jan 26, 2016 7.520 7.780 7.460 7.650 86,378 +0.14(+1.86%)
Jan 25, 2016 7.740 7.790 7.475 7.510 148,463 -0.27(-3.47%)
Jan 22, 2016 7.640 7.850 7.570 7.780 124,211 +0.27(+3.60%)
Jan 21, 2016 7.300 7.600 7.150 7.510 202,091 +0.41(+5.77%)
Jan 20, 2016 6.900 7.270 6.850 7.100 199,343 +0.06(+0.85%)
Jan 19, 2016 6.970 7.070 6.860 7.040 356,689 +0.13(+1.88%)
Jan 15, 2016 6.860 6.910 6.910 6.910 174,400 -0.15(-2.12%)
Jan 14, 2016 6.940 7.130 6.845 7.060 131,498 +0.14(+2.02%)
Jan 13, 2016 7.110 7.160 6.850 6.920 238,910 -0.20(-2.81%)
Jan 12, 2016 7.200 7.280 6.970 7.120 199,832 +0.00(+0.00%)
Jan 11, 2016 6.970 7.340 6.970 7.120 150,596 +0.15(+2.15%)
Jan 08, 2016 7.180 7.440 6.930 6.970 187,448 -0.13(-1.83%)
Jan 07, 2016 7.420 7.430 7.100 7.100 170,653 -0.41(-5.46%)
Jan 06, 2016 7.230 7.640 7.100 7.510 344,747 +0.16(+2.18%)
Jan 05, 2016 7.360 7.445 7.190 7.350 121,029 -0.01(-0.14%)
Jan 04, 2016 7.580 7.580 7.220 7.360 181,100 -0.32(-4.17%)
Dec 31, 2015 7.750 7.680 7.680 7.680 133,500 -0.12(-1.54%)
Dec 30, 2015 7.950 8.030 7.780 7.800 128,701 -0.08(-1.02%)
Dec 29, 2015 7.960 8.180 7.845 7.880 137,407 -0.08(-1.01%)
Dec 28, 2015 8.000 8.210 7.900 7.960 122,683 -0.11(-1.36%)
Dec 24, 2015 7.990 8.070 8.070 8.070 75,300 +0.11(+1.38%)
Dec 23, 2015 7.930 8.100 7.790 7.960 189,079 +0.09(+1.14%)
Dec 22, 2015 7.820 7.980 7.680 7.870 198,409 +0.06(+0.77%)
Dec 21, 2015 7.590 7.880 7.570 7.810 300,202 +0.22(+2.90%)
Dec 18, 2015 7.360 7.730 7.360 7.590 383,539 +0.19(+2.57%)
Dec 17, 2015 7.480 7.630 7.400 7.400 161,571 -0.02(-0.27%)
Dec 16, 2015 7.250 7.485 7.100 7.420 246,401 +0.28(+3.92%)
Dec 15, 2015 7.200 7.370 7.002 7.140 271,710 +0.23(+3.33%)
Dec 14, 2015 7.190 7.320 6.870 6.910 288,205 -0.13(-1.85%)
Dec 11, 2015 7.120 7.265 7.040 7.040 191,963 -0.19(-2.63%)
Dec 10, 2015 7.330 7.400 7.230 7.230 178,408 -0.11(-1.50%)
Dec 09, 2015 7.000 7.559 7.000 7.340 68,557 -0.02(-0.27%)
Dec 08, 2015 7.580 7.720 7.350 7.360 174,409 -0.29(-3.79%)
Dec 07, 2015 7.660 7.740 7.373 7.650 132,772 -0.04(-0.52%)
Dec 04, 2015 7.790 7.810 7.590 7.690 108,176 -0.11(-1.41%)
Dec 03, 2015 8.250 8.250 7.793 7.800 166,811 -0.41(-4.99%)
Dec 02, 2015 8.320 8.320 8.030 8.210 87,224 -0.13(-1.56%)
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.