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 (%)
Jan 31, 2006 7.000 7.500 7.000 7.400 91,316 +0.55(+8.03%)
Jan 30, 2006 6.400 6.900 6.400 6.850 91,995 +0.52(+8.21%)
Jan 27, 2006 6.410 6.460 6.310 6.330 3,180 -0.03(-0.47%)
Jan 26, 2006 6.600 6.760 6.360 6.360 10,700 -0.12(-1.85%)
Jan 25, 2006 6.650 6.680 6.420 6.480 25,159 -0.07(-1.07%)
Jan 24, 2006 6.690 6.790 6.500 6.550 38,175 +0.05(+0.77%)
Jan 23, 2006 6.620 6.800 6.270 6.500 32,928 +0.00(+0.00%)
Jan 20, 2006 6.360 6.500 6.360 6.500 42,577 +0.23(+3.67%)
Jan 19, 2006 6.400 6.900 5.950 6.270 125,014 +0.22(+3.64%)
Jan 18, 2006 5.820 6.080 5.750 6.050 29,341 +0.21(+3.60%)
Jan 17, 2006 5.950 5.950 5.750 5.840 30,071 -0.19(-3.15%)
Jan 13, 2006 6.160 6.160 5.980 6.030 34,810 -0.24(-3.89%)
Jan 12, 2006 6.490 6.490 6.160 6.274 24,300 -0.12(-1.82%)
Jan 11, 2006 6.570 6.570 6.250 6.390 63,254 -0.18(-2.74%)
Jan 10, 2006 6.230 6.662 5.960 6.570 150,364 +0.40(+6.48%)
Jan 09, 2006 6.210 6.210 5.810 6.170 40,067 -0.04(-0.64%)
Jan 06, 2006 6.470 6.470 6.120 6.210 18,780 -0.10(-1.58%)
Jan 05, 2006 5.990 6.600 5.990 6.310 22,170 +0.40(+6.77%)
Jan 04, 2006 5.650 5.910 5.650 5.910 11,930 +0.26(+4.60%)
Jan 03, 2006 5.680 5.780 5.611 5.650 9,115 -0.09(-1.57%)
Dec 30, 2005 5.700 5.740 5.660 5.740 14,061 -0.12(-2.05%)
Dec 29, 2005 5.840 6.030 5.650 5.860 15,920 -0.07(-1.18%)
Dec 28, 2005 5.920 6.000 5.830 5.930 7,800 +0.01(+0.19%)
Dec 27, 2005 6.000 6.010 5.710 5.919 7,900 +0.01(+0.15%)
Dec 23, 2005 5.870 5.960 5.620 5.910 16,677 +0.05(+0.85%)
Dec 22, 2005 5.840 5.860 5.480 5.860 36,700 -0.04(-0.68%)
Dec 21, 2005 5.780 5.930 5.780 5.900 14,240 +0.06(+1.03%)
Dec 20, 2005 5.720 5.920 5.470 5.840 94,923 -0.06(-1.02%)
Dec 19, 2005 6.250 6.250 5.810 5.900 28,884 -0.32(-5.10%)
Dec 16, 2005 6.150 6.390 6.150 6.217 60,810 +0.04(+0.68%)
Dec 15, 2005 6.000 6.176 5.720 6.176 78,437 +0.10(+1.57%)
Dec 14, 2005 6.700 6.700 5.730 6.080 99,207 -0.57(-8.57%)
Dec 13, 2005 6.500 6.700 6.340 6.650 69,733 +0.33(+5.22%)
Dec 12, 2005 6.550 6.690 6.150 6.320 88,145 -0.31(-4.68%)
Dec 09, 2005 6.960 6.980 6.550 6.630 19,993 -0.17(-2.50%)
Dec 08, 2005 6.960 7.200 6.380 6.800 80,421 -0.22(-3.13%)
Dec 07, 2005 7.110 7.640 6.790 7.020 258,607 -0.09(-1.27%)
Dec 06, 2005 6.850 7.364 6.750 7.110 120,393 +0.32(+4.71%)
Dec 05, 2005 6.400 6.840 6.300 6.790 132,211 +0.44(+6.93%)
Dec 02, 2005 5.950 6.500 5.630 6.350 211,954 +0.45(+7.68%)
Dec 01, 2005 5.270 5.900 5.199 5.897 138,081 +0.69(+13.19%)
Nov 30, 2005 5.110 5.250 5.110 5.210 16,150 +0.05(+1.02%)
Nov 29, 2005 5.230 5.250 5.157 5.157 10,549 -0.06(-1.20%)
Nov 28, 2005 5.050 5.250 5.040 5.220 13,859 +0.12(+2.35%)
Nov 25, 2005 5.190 5.190 5.100 5.100 3,800 -0.07(-1.35%)
Nov 23, 2005 5.250 5.250 5.065 5.170 34,236 -0.08(-1.52%)
Nov 22, 2005 5.040 5.250 4.950 5.250 63,933 +0.21(+4.19%)
Nov 21, 2005 5.120 5.120 4.820 5.039 12,593 -0.01(-0.22%)
Nov 18, 2005 5.020 5.220 4.770 5.050 48,223 +0.05(+1.02%)
Nov 17, 2005 4.550 5.050 4.410 4.999 77,988 +0.45(+9.87%)
Nov 16, 2005 4.400 4.610 4.350 4.550 34,151 +0.19(+4.36%)
Nov 15, 2005 4.500 4.500 4.340 4.360 16,700 -0.09(-2.02%)
Nov 14, 2005 4.700 4.700 4.220 4.450 7,329 +0.00(+0.00%)
Nov 11, 2005 4.250 4.470 4.250 4.450 24,900 +0.16(+3.73%)
Nov 10, 2005 4.340 4.420 4.190 4.290 11,900 -0.05(-1.15%)
Nov 09, 2005 4.110 4.340 4.110 4.340 11,500 -0.00(-0.08%)
Nov 08, 2005 4.310 4.343 4.180 4.343 8,700 +0.04(+1.01%)
Nov 07, 2005 4.180 4.300 4.150 4.300 6,200 -0.02(-0.46%)
Nov 04, 2005 4.360 4.360 4.320 4.320 2,000 -0.04(-0.92%)
Nov 03, 2005 4.610 4.610 4.070 4.360 89,810 -0.34(-7.23%)
Nov 02, 2005 4.600 4.750 4.560 4.700 19,900 +0.12(+2.62%)
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.