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 (%)
Jun 30, 2009 3.980 4.060 3.980 3.980 15,062 -0.06(-1.48%)
Jun 29, 2009 4.120 4.160 4.000 4.040 44,398 -0.14(-3.35%)
Jun 26, 2009 3.660 4.180 3.660 4.180 126,062 +0.41(+10.88%)
Jun 25, 2009 3.690 3.770 3.550 3.770 11,299 +0.25(+7.10%)
Jun 24, 2009 3.340 3.870 3.340 3.520 41,691 +0.12(+3.38%)
Jun 23, 2009 3.400 3.410 3.380 3.405 12,678 +0.01(+0.44%)
Jun 22, 2009 3.480 3.560 3.250 3.390 50,143 -0.18(-5.04%)
Jun 19, 2009 3.440 3.620 3.440 3.570 15,832 +0.12(+3.63%)
Jun 18, 2009 3.410 3.460 3.410 3.445 5,156 +0.00(+0.15%)
Jun 17, 2009 3.460 3.470 3.420 3.440 7,131 -0.02(-0.58%)
Jun 16, 2009 3.400 3.549 3.400 3.460 10,223 +0.10(+2.98%)
Jun 15, 2009 3.580 3.580 3.350 3.360 29,008 -0.15(-4.27%)
Jun 12, 2009 3.750 3.750 3.510 3.510 12,904 -0.28(-7.39%)
Jun 11, 2009 3.760 3.840 3.400 3.790 68,226 +0.15(+4.12%)
Jun 10, 2009 3.640 3.980 3.422 3.640 62,862 +0.17(+4.90%)
Jun 09, 2009 3.660 3.690 3.420 3.470 33,232 -0.19(-5.19%)
Jun 08, 2009 3.680 3.690 3.660 3.660 16,182 -0.03(-0.81%)
Jun 05, 2009 3.690 3.720 3.580 3.690 26,083 +0.10(+2.79%)
Jun 04, 2009 3.600 3.650 3.520 3.590 27,299 +0.09(+2.57%)
Jun 03, 2009 3.470 3.538 3.320 3.500 47,775 +0.09(+2.64%)
Jun 02, 2009 3.200 3.410 3.200 3.410 46,332 +0.20(+6.23%)
Jun 01, 2009 3.270 3.400 3.150 3.210 38,635 -0.09(-2.73%)
May 29, 2009 3.510 3.615 3.250 3.300 59,571 -0.12(-3.51%)
May 28, 2009 3.500 3.500 3.420 3.420 9,472 -0.03(-0.87%)
May 27, 2009 3.500 3.540 3.450 3.450 15,380 -0.02(-0.58%)
May 26, 2009 3.500 3.520 3.400 3.470 13,146 +0.00(+0.00%)
May 22, 2009 3.500 3.620 3.250 3.470 33,321 -0.03(-0.86%)
May 21, 2009 3.600 3.600 3.490 3.500 36,805 -0.08(-2.23%)
May 20, 2009 3.600 3.700 3.550 3.580 45,629 +0.03(+0.85%)
May 19, 2009 3.470 3.730 3.470 3.550 31,796 +0.08(+2.31%)
May 18, 2009 3.400 3.550 3.260 3.470 26,795 +0.07(+2.06%)
May 15, 2009 3.480 3.500 3.400 3.400 19,480 +0.00(+0.00%)
May 14, 2009 3.400 3.500 3.260 3.400 30,036 +0.01(+0.29%)
May 13, 2009 3.790 3.790 3.360 3.390 45,583 -0.39(-10.32%)
May 12, 2009 3.890 4.180 3.750 3.780 34,210 -0.02(-0.53%)
May 11, 2009 3.840 4.030 3.780 3.800 19,403 +0.00(+0.00%)
May 08, 2009 4.100 4.100 3.800 3.800 62,102 -0.31(-7.54%)
May 07, 2009 4.080 4.510 4.050 4.110 132,905 +0.11(+2.75%)
May 06, 2009 3.750 4.090 3.740 4.000 85,538 +0.39(+10.80%)
May 05, 2009 3.680 3.680 3.540 3.610 28,275 -0.15(-3.99%)
May 04, 2009 3.747 3.760 3.610 3.760 16,817 +0.16(+4.44%)
May 01, 2009 3.640 3.650 3.520 3.600 31,786 +0.05(+1.41%)
Apr 30, 2009 3.792 3.800 3.430 3.550 57,855 -0.14(-3.79%)
Apr 29, 2009 3.470 3.856 3.470 3.690 19,529 +0.25(+7.27%)
Apr 28, 2009 3.410 3.440 3.250 3.440 27,467 +0.04(+1.18%)
Apr 27, 2009 3.620 3.680 3.400 3.400 23,903 -0.19(-5.29%)
Apr 24, 2009 3.780 3.780 3.580 3.590 50,812 -0.15(-4.01%)
Apr 23, 2009 3.600 3.750 3.570 3.740 28,925 +0.16(+4.47%)
Apr 22, 2009 3.650 3.670 3.580 3.580 22,673 -0.08(-2.18%)
Apr 21, 2009 3.750 3.757 3.660 3.660 48,305 -0.13(-3.43%)
Apr 20, 2009 3.950 3.950 3.730 3.790 23,852 -0.15(-3.81%)
Apr 17, 2009 3.950 3.980 3.750 3.940 65,313 +0.06(+1.55%)
Apr 16, 2009 3.770 3.970 3.690 3.880 58,610 +0.24(+6.59%)
Apr 15, 2009 3.680 3.840 3.540 3.640 11,023 +0.01(+0.28%)
Apr 14, 2009 3.480 3.890 3.390 3.630 59,302 +0.22(+6.45%)
Apr 13, 2009 3.290 3.480 3.290 3.410 35,311 +0.17(+5.25%)
Apr 09, 2009 3.270 3.320 3.140 3.240 45,768 +0.00(+0.00%)
Apr 08, 2009 3.350 3.500 3.190 3.240 38,147 -0.13(-3.86%)
Apr 07, 2009 3.300 3.500 3.300 3.370 11,514 -0.06(-1.75%)
Apr 06, 2009 3.600 3.600 3.260 3.430 8,474 -0.12(-3.38%)
Apr 03, 2009 3.250 3.550 3.250 3.550 46,518 +0.30(+9.23%)
Apr 02, 2009 3.250 3.340 3.080 3.250 80,939 +0.09(+2.85%)
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.