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 (%)
Jul 31, 2009 3.870 3.870 3.720 3.720 16,836 -0.09(-2.34%)
Jul 30, 2009 3.750 3.840 3.710 3.809 8,872 +0.10(+2.67%)
Jul 29, 2009 3.700 3.790 3.650 3.710 17,002 -0.09(-2.37%)
Jul 28, 2009 3.600 3.830 3.590 3.800 10,963 +0.12(+3.26%)
Jul 27, 2009 3.670 3.730 3.400 3.680 18,105 -0.10(-2.65%)
Jul 24, 2009 3.950 4.000 3.550 3.780 27,546 -0.19(-4.79%)
Jul 23, 2009 3.880 4.040 3.800 3.970 24,919 +0.09(+2.32%)
Jul 22, 2009 3.850 3.900 3.830 3.880 4,576 +0.03(+0.78%)
Jul 21, 2009 3.940 3.940 3.790 3.850 15,871 -0.07(-1.79%)
Jul 20, 2009 4.040 4.040 3.910 3.920 9,687 -0.04(-1.01%)
Jul 17, 2009 4.060 4.200 3.929 3.960 6,438 -0.04(-1.00%)
Jul 16, 2009 4.040 4.130 3.780 4.000 8,205 -0.09(-2.20%)
Jul 15, 2009 4.090 4.170 4.010 4.090 31,760 -0.05(-1.21%)
Jul 14, 2009 4.200 4.200 4.021 4.140 11,940 -0.01(-0.24%)
Jul 13, 2009 4.040 4.150 3.710 4.150 48,584 +0.42(+11.26%)
Jul 10, 2009 3.760 4.010 3.658 3.730 27,860 -0.09(-2.36%)
Jul 09, 2009 3.820 3.850 3.790 3.820 16,147 -0.03(-0.78%)
Jul 08, 2009 3.940 3.940 3.810 3.850 36,747 -0.09(-2.28%)
Jul 07, 2009 4.000 4.010 3.930 3.940 77,653 -0.06(-1.50%)
Jul 06, 2009 3.980 4.008 3.960 4.000 12,588 +0.00(+0.00%)
Jul 02, 2009 3.990 4.048 3.850 4.000 41,454 +0.00(+0.00%)
Jul 01, 2009 3.940 4.020 3.930 4.000 24,235 +0.02(+0.50%)
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%)
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.