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 (%)
Nov 30, 2009 4.100 4.250 4.050 4.150 15,335 +0.05(+1.22%)
Nov 27, 2009 4.240 4.250 3.800 4.100 48,872 +0.37(+9.92%)
Nov 25, 2009 3.732 3.765 3.730 3.730 10,080 -0.02(-0.53%)
Nov 24, 2009 3.670 3.788 3.610 3.750 16,131 +0.02(+0.54%)
Nov 23, 2009 3.660 3.810 3.610 3.730 19,185 +0.07(+1.91%)
Nov 20, 2009 3.880 3.900 3.655 3.660 12,800 -0.10(-2.66%)
Nov 19, 2009 3.700 3.770 3.700 3.760 11,694 -0.04(-1.05%)
Nov 18, 2009 3.760 3.854 3.760 3.800 12,845 -0.04(-1.04%)
Nov 17, 2009 3.750 3.850 3.610 3.840 9,277 -0.01(-0.26%)
Nov 16, 2009 3.730 4.080 3.700 3.850 67,142 +0.19(+5.19%)
Nov 13, 2009 3.779 3.790 3.600 3.660 25,767 -0.14(-3.68%)
Nov 12, 2009 3.810 3.999 3.791 3.800 22,130 -0.07(-1.81%)
Nov 11, 2009 4.000 4.040 3.810 3.870 44,682 +0.15(+4.03%)
Nov 10, 2009 3.920 3.930 3.710 3.720 28,128 -0.20(-5.10%)
Nov 09, 2009 3.510 4.050 3.510 3.920 47,384 -0.11(-2.73%)
Nov 06, 2009 3.630 4.040 3.401 4.030 32,242 +0.39(+10.71%)
Nov 05, 2009 3.420 3.650 3.410 3.640 21,587 +0.17(+4.90%)
Nov 04, 2009 3.350 3.600 3.100 3.470 66,123 +0.08(+2.36%)
Nov 03, 2009 3.640 3.640 3.368 3.390 42,135 -0.44(-11.49%)
Nov 02, 2009 3.810 3.830 3.660 3.830 12,550 +0.10(+2.68%)
Oct 30, 2009 3.860 4.049 3.690 3.730 34,348 -0.11(-2.86%)
Oct 29, 2009 3.790 3.910 3.790 3.840 9,119 +0.05(+1.32%)
Oct 28, 2009 3.900 3.970 3.790 3.790 16,040 -0.16(-4.05%)
Oct 27, 2009 4.030 4.030 3.870 3.950 16,266 -0.01(-0.25%)
Oct 26, 2009 4.000 4.050 3.920 3.960 20,682 -0.03(-0.75%)
Oct 23, 2009 4.000 4.040 3.990 3.990 7,750 +0.09(+2.31%)
Oct 22, 2009 3.950 4.090 3.840 3.900 16,792 -0.06(-1.52%)
Oct 21, 2009 4.120 4.199 3.890 3.960 42,824 -0.21(-5.04%)
Oct 20, 2009 4.184 4.250 4.150 4.170 14,714 -0.07(-1.65%)
Oct 19, 2009 3.990 4.250 3.990 4.240 38,058 +0.13(+3.16%)
Oct 16, 2009 4.150 4.150 3.920 4.110 13,005 -0.10(-2.38%)
Oct 15, 2009 4.140 4.220 4.100 4.210 28,011 +0.04(+0.96%)
Oct 14, 2009 4.170 4.200 4.000 4.170 50,776 +0.11(+2.71%)
Oct 13, 2009 3.990 4.070 3.980 4.060 4,100 +0.06(+1.50%)
Oct 12, 2009 4.120 4.200 3.970 4.000 11,134 -0.12(-2.91%)
Oct 09, 2009 4.150 4.170 4.120 4.120 11,845 -0.05(-1.20%)
Oct 08, 2009 4.000 4.170 3.960 4.170 28,625 +0.19(+4.77%)
Oct 07, 2009 3.970 3.980 3.900 3.980 19,150 +0.05(+1.27%)
Oct 06, 2009 3.921 3.950 3.870 3.930 17,354 +0.02(+0.51%)
Oct 05, 2009 3.980 4.050 3.861 3.910 17,553 -0.01(-0.25%)
Oct 02, 2009 3.810 4.160 3.810 3.920 22,380 +0.03(+0.77%)
Oct 01, 2009 3.790 3.970 3.650 3.890 31,307 +0.14(+3.73%)
Sep 30, 2009 3.980 4.168 3.750 3.750 5,233 -0.21(-5.30%)
Sep 29, 2009 3.980 4.120 3.940 3.960 16,451 -0.02(-0.50%)
Sep 28, 2009 3.920 4.050 3.770 3.980 23,939 +0.05(+1.27%)
Sep 25, 2009 4.060 4.060 3.800 3.930 38,270 -0.16(-3.91%)
Sep 24, 2009 4.170 4.170 4.000 4.090 21,813 -0.10(-2.39%)
Sep 23, 2009 4.200 4.210 4.150 4.190 16,353 -0.02(-0.46%)
Sep 22, 2009 4.180 4.210 4.130 4.209 59,689 +0.02(+0.46%)
Sep 21, 2009 4.110 4.190 4.020 4.190 41,271 +0.04(+0.96%)
Sep 18, 2009 4.050 4.150 3.780 4.150 107,252 +0.14(+3.49%)
Sep 17, 2009 3.650 4.040 3.650 4.010 116,007 +0.40(+11.08%)
Sep 16, 2009 3.400 3.638 3.380 3.610 74,894 +0.22(+6.49%)
Sep 15, 2009 3.410 3.410 3.350 3.390 13,482 +0.02(+0.59%)
Sep 14, 2009 3.430 3.430 3.050 3.370 9,164 -0.04(-1.17%)
Sep 11, 2009 3.370 3.410 3.300 3.410 16,477 +0.04(+1.19%)
Sep 10, 2009 3.320 3.430 3.320 3.370 37,730 +0.02(+0.60%)
Sep 09, 2009 3.330 3.380 3.300 3.350 33,768 +0.08(+2.45%)
Sep 08, 2009 3.350 3.350 3.200 3.270 25,045 +0.04(+1.24%)
Sep 04, 2009 3.240 3.280 3.090 3.230 20,567 +0.01(+0.31%)
Sep 03, 2009 3.170 3.280 3.050 3.220 25,605 -0.01(-0.31%)
Sep 02, 2009 3.240 3.320 3.170 3.230 14,323 -0.02(-0.62%)
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.