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 (%)
Oct 31, 2006 10.16 10.34 9.820 10.25 14,350 +0.00(+0.00%)
Oct 30, 2006 10.35 10.35 10.06 10.25 32,518 +0.04(+0.39%)
Oct 27, 2006 10.19 10.32 10.05 10.21 27,863 +0.09(+0.89%)
Oct 26, 2006 10.20 10.20 10.11 10.12 13,040 +0.03(+0.30%)
Oct 25, 2006 9.860 10.09 9.580 10.09 42,496 +0.17(+1.71%)
Oct 24, 2006 10.10 10.12 9.900 9.920 29,253 -0.13(-1.29%)
Oct 23, 2006 10.12 10.27 10.00 10.05 31,150 -0.29(-2.85%)
Oct 20, 2006 10.35 10.43 10.20 10.35 8,109 -0.13(-1.29%)
Oct 19, 2006 10.30 10.55 10.01 10.48 32,411 +0.05(+0.48%)
Oct 18, 2006 10.61 10.67 10.30 10.43 26,550 -0.18(-1.70%)
Oct 17, 2006 10.67 10.75 10.55 10.61 19,223 -0.18(-1.67%)
Oct 16, 2006 10.68 10.85 10.48 10.79 45,619 +0.27(+2.57%)
Oct 13, 2006 10.44 10.61 10.37 10.52 29,305 +0.11(+1.06%)
Oct 12, 2006 10.19 10.68 10.13 10.41 87,152 +0.33(+3.27%)
Oct 11, 2006 10.33 10.33 10.08 10.08 16,618 -0.16(-1.56%)
Oct 10, 2006 10.10 10.69 9.980 10.24 88,097 +0.44(+4.49%)
Oct 09, 2006 9.780 9.800 9.600 9.800 24,475 +0.17(+1.77%)
Oct 06, 2006 9.860 9.860 9.440 9.630 16,408 -0.11(-1.13%)
Oct 05, 2006 9.440 9.830 9.340 9.740 37,050 +0.41(+4.39%)
Oct 04, 2006 9.230 9.340 9.230 9.330 28,930 +0.10(+1.08%)
Oct 03, 2006 9.350 9.350 9.170 9.230 49,847 -0.17(-1.81%)
Oct 02, 2006 9.350 9.500 9.240 9.400 54,129 +0.13(+1.40%)
Sep 29, 2006 9.200 9.500 8.990 9.270 50,187 +0.09(+0.98%)
Sep 28, 2006 9.590 9.590 8.680 9.180 108,632 -0.32(-3.37%)
Sep 27, 2006 9.830 9.830 9.500 9.500 24,896 -0.16(-1.66%)
Sep 26, 2006 9.530 9.830 9.530 9.660 22,013 +0.06(+0.63%)
Sep 25, 2006 9.950 10.00 9.500 9.600 38,415 -0.18(-1.84%)
Sep 22, 2006 10.30 10.32 9.500 9.780 127,134 -0.54(-5.23%)
Sep 21, 2006 10.64 10.86 10.30 10.32 86,521 -0.11(-1.05%)
Sep 20, 2006 10.50 10.65 10.34 10.43 94,906 -0.02(-0.19%)
Sep 19, 2006 10.70 10.90 10.25 10.45 119,388 -0.21(-1.97%)
Sep 18, 2006 10.41 10.96 10.35 10.66 312,988 +0.38(+3.70%)
Sep 15, 2006 10.20 10.36 10.00 10.28 79,925 +0.10(+0.95%)
Sep 14, 2006 9.850 10.39 9.850 10.18 83,202 +0.30(+3.07%)
Sep 13, 2006 9.960 10.00 9.800 9.880 29,061 -0.12(-1.20%)
Sep 12, 2006 9.780 10.24 9.780 10.00 48,016 -0.09(-0.89%)
Sep 11, 2006 10.00 10.45 9.760 10.09 85,637 +0.09(+0.90%)
Sep 08, 2006 10.10 10.10 9.700 10.00 62,543 -0.07(-0.70%)
Sep 07, 2006 9.870 10.30 9.850 10.07 181,100 +0.41(+4.24%)
Sep 06, 2006 10.40 10.40 9.650 9.660 85,595 -0.50(-4.92%)
Sep 05, 2006 9.700 10.40 9.600 10.16 136,568 +0.56(+5.83%)
Sep 01, 2006 8.770 9.680 8.770 9.600 184,838 +0.66(+7.38%)
Aug 31, 2006 8.920 9.050 8.540 8.940 86,743 -0.01(-0.11%)
Aug 30, 2006 8.710 9.020 8.710 8.950 51,641 +0.21(+2.40%)
Aug 29, 2006 8.680 8.740 8.670 8.740 13,400 +0.14(+1.63%)
Aug 28, 2006 8.600 8.600 8.000 8.600 101,392 -0.13(-1.49%)
Aug 25, 2006 9.020 9.020 8.690 8.730 13,550 -0.21(-2.35%)
Aug 24, 2006 8.510 8.940 8.330 8.940 30,862 +0.59(+7.07%)
Aug 23, 2006 8.210 8.360 8.150 8.350 62,374 +0.33(+4.11%)
Aug 22, 2006 7.912 8.140 7.710 8.020 30,581 +0.07(+0.88%)
Aug 21, 2006 8.140 8.318 7.940 7.950 28,845 -0.12(-1.49%)
Aug 18, 2006 8.230 8.440 8.050 8.070 28,800 -0.13(-1.59%)
Aug 17, 2006 8.000 8.300 7.980 8.200 37,818 +0.44(+5.67%)
Aug 16, 2006 7.550 7.870 7.420 7.760 35,163 +0.31(+4.16%)
Aug 15, 2006 7.420 7.723 7.410 7.450 60,425 +0.04(+0.55%)
Aug 14, 2006 7.800 7.800 7.249 7.409 63,244 -0.35(-4.52%)
Aug 11, 2006 9.000 9.000 7.760 7.760 69,839 -1.01(-11.52%)
Aug 10, 2006 8.700 8.800 8.700 8.770 13,000 +0.04(+0.46%)
Aug 09, 2006 9.000 9.040 8.710 8.730 25,888 +0.00(+0.00%)
Aug 08, 2006 8.700 8.860 8.700 8.730 11,818 +0.03(+0.34%)
Aug 07, 2006 8.750 8.830 8.700 8.700 5,760 -0.05(-0.57%)
Aug 04, 2006 8.900 9.060 8.588 8.750 42,879 -0.24(-2.67%)
Aug 03, 2006 8.810 9.120 8.010 8.990 59,641 +0.15(+1.70%)
Aug 02, 2006 8.970 9.100 8.700 8.840 38,248 -0.14(-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.