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 (%)
Mar 31, 2010 3.600 3.640 3.460 3.570 21,280 -0.04(-0.97%)
Mar 30, 2010 3.510 3.610 3.450 3.605 57,951 +0.06(+1.55%)
Mar 29, 2010 3.500 3.550 3.330 3.550 18,966 +0.01(+0.29%)
Mar 26, 2010 3.520 3.600 3.450 3.540 24,357 +0.10(+2.90%)
Mar 25, 2010 3.500 3.500 3.360 3.440 21,300 -0.09(-2.55%)
Mar 24, 2010 3.410 3.530 3.390 3.530 18,562 +0.10(+2.91%)
Mar 23, 2010 3.520 3.540 3.400 3.430 21,765 -0.03(-0.87%)
Mar 22, 2010 3.580 3.580 3.410 3.460 12,535 -0.15(-4.16%)
Mar 19, 2010 3.790 3.790 3.360 3.610 25,812 +0.12(+3.44%)
Mar 18, 2010 3.520 3.650 3.461 3.490 21,858 -0.07(-1.97%)
Mar 17, 2010 3.460 3.560 3.460 3.560 6,601 +0.04(+1.14%)
Mar 16, 2010 3.540 3.550 3.500 3.520 4,683 +0.01(+0.28%)
Mar 15, 2010 3.520 3.520 3.450 3.510 26,189 +0.04(+1.15%)
Mar 12, 2010 3.350 3.620 3.350 3.470 23,018 +0.16(+4.83%)
Mar 11, 2010 3.560 3.590 3.310 3.310 62,143 -0.31(-8.56%)
Mar 10, 2010 3.630 3.670 3.610 3.620 12,165 -0.05(-1.39%)
Mar 09, 2010 3.660 3.740 3.600 3.671 10,618 -0.03(-0.78%)
Mar 08, 2010 3.610 3.742 3.610 3.700 7,284 +0.05(+1.23%)
Mar 05, 2010 3.610 3.770 3.610 3.655 5,800 +0.04(+1.25%)
Mar 04, 2010 3.560 3.660 3.560 3.610 11,837 +0.00(+0.00%)
Mar 03, 2010 3.660 3.660 3.370 3.610 66,225 +0.06(+1.69%)
Mar 02, 2010 3.710 3.712 3.550 3.550 30,909 -0.18(-4.83%)
Mar 01, 2010 3.660 3.739 3.660 3.730 3,434 +0.04(+0.99%)
Feb 26, 2010 3.670 3.770 3.670 3.693 843 -0.10(-2.55%)
Feb 25, 2010 3.790 3.790 3.680 3.790 10,954 -0.11(-2.82%)
Feb 24, 2010 3.850 3.900 3.710 3.900 5,593 +0.04(+1.04%)
Feb 23, 2010 3.856 3.890 3.750 3.860 12,866 -0.10(-2.53%)
Feb 22, 2010 3.890 3.960 3.850 3.960 6,498 +0.13(+3.39%)
Feb 19, 2010 3.830 3.920 3.811 3.830 8,426 -0.08(-1.94%)
Feb 18, 2010 3.830 3.960 3.810 3.906 2,162 +0.09(+2.24%)
Feb 17, 2010 3.940 4.040 3.820 3.820 13,758 -0.16(-4.02%)
Feb 16, 2010 3.780 3.990 3.780 3.980 33,178 +0.20(+5.29%)
Feb 12, 2010 3.750 3.780 3.780 3.780 2,500 +0.02(+0.53%)
Feb 11, 2010 3.740 3.790 3.700 3.760 11,012 +0.03(+0.80%)
Feb 10, 2010 3.750 3.760 3.660 3.730 4,635 -0.02(-0.53%)
Feb 09, 2010 3.750 3.760 3.630 3.750 19,549 -0.04(-1.06%)
Feb 08, 2010 3.750 3.800 3.740 3.790 5,714 +0.06(+1.61%)
Feb 05, 2010 3.660 3.730 3.610 3.730 18,414 +0.07(+1.91%)
Feb 04, 2010 3.790 3.800 3.660 3.660 12,897 -0.07(-1.88%)
Feb 03, 2010 3.720 3.789 3.671 3.730 9,696 +0.01(+0.27%)
Feb 02, 2010 3.790 3.790 3.693 3.720 13,182 -0.10(-2.62%)
Feb 01, 2010 3.730 3.900 3.700 3.820 15,415 +0.07(+1.87%)
Jan 29, 2010 3.910 3.910 3.600 3.750 21,725 -0.11(-2.85%)
Jan 28, 2010 3.700 3.860 3.530 3.860 43,476 +0.22(+6.04%)
Jan 27, 2010 3.760 3.760 3.520 3.640 28,464 -0.16(-4.21%)
Jan 26, 2010 3.800 3.840 3.760 3.800 22,439 -0.00(-0.00%)
Jan 25, 2010 3.820 3.850 3.800 3.800 9,570 +0.03(+0.80%)
Jan 22, 2010 3.900 3.900 3.770 3.770 20,861 -0.11(-2.84%)
Jan 21, 2010 3.910 3.910 3.850 3.880 6,490 -0.03(-0.77%)
Jan 20, 2010 3.860 3.990 3.850 3.910 14,462 -0.00(-0.10%)
Jan 19, 2010 3.940 3.940 3.760 3.914 22,770 -0.04(-0.91%)
Jan 15, 2010 3.990 3.950 3.950 3.950 12,500 -0.09(-2.23%)
Jan 14, 2010 4.040 4.060 3.990 4.040 4,889 -0.03(-0.74%)
Jan 13, 2010 3.990 4.130 3.990 4.070 8,875 +0.01(+0.25%)
Jan 12, 2010 3.950 4.140 3.950 4.060 7,593 +0.08(+2.01%)
Jan 11, 2010 4.150 4.150 3.980 3.980 12,031 -0.17(-4.10%)
Jan 08, 2010 4.150 4.150 4.030 4.150 16,221 -0.01(-0.24%)
Jan 07, 2010 4.050 4.160 3.940 4.160 28,951 +0.20(+5.05%)
Jan 06, 2010 4.050 4.090 3.960 3.960 18,848 -0.01(-0.25%)
Jan 05, 2010 4.000 4.030 3.940 3.970 12,943 -0.03(-0.75%)
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.