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 (%)
May 28, 2004 1.581 1.581 1.581 1.581 200 -0.09(-5.33%)
May 27, 2004 1.630 1.670 1.600 1.670 4,300 +0.11(+7.05%)
May 26, 2004 1.599 1.600 1.560 1.560 1,200 -0.03(-1.89%)
May 25, 2004 1.610 1.610 1.590 1.590 400 -0.01(-0.63%)
May 24, 2004 1.550 1.660 1.550 1.600 11,100 +0.04(+2.56%)
May 21, 2004 1.560 1.560 1.560 1.560 1,500 +0.00(+0.00%)
May 20, 2004 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
May 19, 2004 1.560 1.560 1.560 1.560 300 -0.04(-2.50%)
May 18, 2004 1.590 1.650 1.510 1.600 17,100 -0.05(-3.03%)
May 17, 2004 1.750 1.750 1.570 1.650 17,700 +0.06(+3.77%)
May 14, 2004 1.920 1.920 1.560 1.590 11,000 +0.04(+2.58%)
May 13, 2004 1.560 1.600 1.550 1.550 2,900 -0.12(-7.02%)
May 12, 2004 1.667 1.667 1.667 1.667 0 +0.00(+0.00%)
May 11, 2004 1.660 1.667 1.660 1.667 4,300 +0.01(+0.42%)
May 10, 2004 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
May 07, 2004 1.690 1.690 1.650 1.660 1,500 +0.00(+0.00%)
May 06, 2004 1.729 1.729 1.610 1.660 7,600 -0.03(-1.72%)
May 05, 2004 1.689 1.689 1.689 1.689 0 +0.00(+0.00%)
May 04, 2004 1.550 1.750 1.550 1.689 12,000 +0.06(+3.62%)
May 03, 2004 1.900 1.900 1.570 1.630 5,100 +0.08(+5.16%)
Apr 30, 2004 1.570 1.614 1.500 1.550 5,400 -0.23(-12.92%)
Apr 29, 2004 1.760 1.780 1.694 1.780 1,300 +0.03(+1.71%)
Apr 28, 2004 1.750 1.750 1.750 1.750 800 +0.16(+10.06%)
Apr 27, 2004 1.710 1.710 1.590 1.590 5,700 -0.10(-5.92%)
Apr 26, 2004 1.750 1.900 1.640 1.690 9,100 +0.05(+3.05%)
Apr 23, 2004 1.630 1.690 1.630 1.640 30,000 +0.01(+0.61%)
Apr 22, 2004 1.690 1.690 1.630 1.630 2,200 -0.02(-1.21%)
Apr 21, 2004 1.660 1.660 1.650 1.650 300 -0.09(-5.17%)
Apr 20, 2004 1.620 1.850 1.620 1.740 12,100 +0.18(+11.54%)
Apr 19, 2004 1.520 1.560 1.520 1.560 1,100 -0.18(-10.34%)
Apr 16, 2004 1.920 1.920 1.740 1.740 3,800 +0.15(+9.50%)
Apr 15, 2004 1.750 1.760 1.500 1.589 74,300 -0.13(-7.62%)
Apr 14, 2004 1.720 1.720 1.720 1.720 400 +0.00(+0.00%)
Apr 13, 2004 1.780 1.850 1.720 1.720 1,900 -0.01(-0.58%)
Apr 12, 2004 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Apr 08, 2004 1.730 1.730 1.730 1.730 400 +0.01(+0.58%)
Apr 07, 2004 1.720 1.720 1.720 1.720 600 +0.00(+0.00%)
Apr 06, 2004 1.740 1.740 1.720 1.720 2,600 -0.02(-1.15%)
Apr 05, 2004 1.740 1.740 1.740 1.740 100 -0.01(-0.57%)
Apr 02, 2004 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 01, 2004 1.760 1.760 1.750 1.750 10,800 -0.01(-0.57%)
Mar 31, 2004 1.760 1.760 1.760 1.760 200 -0.06(-3.30%)
Mar 30, 2004 1.760 1.830 1.750 1.820 2,700 +0.02(+1.11%)
Mar 29, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 26, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 25, 2004 1.790 1.800 1.790 1.800 5,800 +0.00(+0.00%)
Mar 24, 2004 1.770 1.800 1.770 1.800 900 +0.05(+2.86%)
Mar 23, 2004 1.750 1.760 1.750 1.750 2,700 -0.01(-0.57%)
Mar 22, 2004 1.950 1.980 1.760 1.760 1,300 -0.12(-6.38%)
Mar 19, 2004 1.950 1.950 1.880 1.880 3,000 +0.07(+3.87%)
Mar 18, 2004 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Mar 17, 2004 1.810 1.810 1.810 1.810 1,000 +0.01(+0.56%)
Mar 16, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 15, 2004 1.840 1.850 1.800 1.800 2,600 -0.03(-1.64%)
Mar 12, 2004 1.770 1.830 1.770 1.830 2,600 -0.06(-3.17%)
Mar 11, 2004 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Mar 10, 2004 1.869 1.890 1.820 1.890 4,700 +0.09(+5.00%)
Mar 09, 2004 1.840 1.840 1.800 1.800 5,900 -0.05(-2.70%)
Mar 08, 2004 1.780 1.850 1.780 1.850 9,000 +0.07(+3.93%)
Mar 05, 2004 1.830 1.830 1.780 1.780 2,400 -0.01(-0.56%)
Mar 04, 2004 1.790 1.790 1.790 1.790 100 -0.09(-4.79%)
Mar 03, 2004 1.990 1.990 1.810 1.880 1,600 +0.08(+4.44%)
Mar 02, 2004 1.800 1.800 1.800 1.800 200 -0.07(-3.74%)
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.