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, 2016 6.200 6.340 6.200 6.210 266,238 -0.02(-0.32%)
Mar 30, 2016 6.360 6.450 6.200 6.230 224,719 -0.03(-0.48%)
Mar 29, 2016 6.110 6.290 6.010 6.260 211,013 +0.10(+1.62%)
Mar 28, 2016 6.100 6.280 6.030 6.160 185,472 +0.06(+0.98%)
Mar 24, 2016 5.830 6.100 6.100 6.100 248,800 +0.27(+4.63%)
Mar 23, 2016 6.100 6.210 5.820 5.830 266,915 -0.38(-6.12%)
Mar 22, 2016 6.130 6.270 6.110 6.210 161,870 +0.04(+0.65%)
Mar 21, 2016 6.430 6.440 6.170 6.170 184,762 -0.26(-4.04%)
Mar 18, 2016 6.370 6.610 6.360 6.430 333,291 +0.12(+1.90%)
Mar 17, 2016 6.000 6.370 6.000 6.310 289,280 +0.31(+5.17%)
Mar 16, 2016 6.120 6.186 5.880 6.000 393,771 -0.12(-1.96%)
Mar 15, 2016 6.350 6.445 6.050 6.120 366,262 -0.32(-4.97%)
Mar 14, 2016 6.340 6.548 6.220 6.440 182,946 +0.15(+2.38%)
Mar 11, 2016 6.470 6.560 6.250 6.290 300,052 -0.09(-1.41%)
Mar 10, 2016 6.400 6.729 5.900 6.380 448,685 -0.51(-7.40%)
Mar 09, 2016 6.870 6.990 6.610 6.890 128,260 +0.02(+0.29%)
Mar 08, 2016 7.030 7.030 6.790 6.870 162,742 -0.19(-2.69%)
Mar 07, 2016 6.790 7.090 6.770 7.060 83,744 +0.27(+3.98%)
Mar 04, 2016 6.770 6.950 6.770 6.790 113,302 +0.02(+0.30%)
Mar 03, 2016 6.550 6.900 6.550 6.770 153,819 +0.27(+4.15%)
Mar 02, 2016 6.330 6.700 6.280 6.500 196,411 +0.18(+2.85%)
Mar 01, 2016 6.280 6.410 6.243 6.320 114,804 +0.11(+1.77%)
Feb 29, 2016 6.290 6.322 6.170 6.210 134,733 -0.08(-1.27%)
Feb 26, 2016 6.250 6.350 6.180 6.290 91,323 +0.05(+0.80%)
Feb 25, 2016 6.260 6.290 6.040 6.240 118,709 -0.03(-0.48%)
Feb 24, 2016 6.080 6.330 6.060 6.270 154,772 +0.14(+2.28%)
Feb 23, 2016 6.280 6.430 6.130 6.130 95,987 -0.19(-3.01%)
Feb 22, 2016 6.270 6.450 6.250 6.320 143,588 +0.09(+1.44%)
Feb 19, 2016 6.410 6.440 6.230 6.230 143,106 -0.21(-3.26%)
Feb 18, 2016 6.530 6.585 6.380 6.440 152,610 -0.06(-0.92%)
Feb 17, 2016 6.360 6.600 6.360 6.500 192,285 +0.15(+2.36%)
Feb 16, 2016 6.490 6.520 6.300 6.350 200,278 -0.01(-0.16%)
Feb 12, 2016 6.450 6.360 6.360 6.360 144,100 +0.00(+0.00%)
Feb 11, 2016 6.070 6.480 6.070 6.360 153,234 +0.14(+2.25%)
Feb 10, 2016 6.610 6.820 6.170 6.220 324,422 -0.36(-5.47%)
Feb 09, 2016 7.110 7.180 6.570 6.580 223,792 -0.63(-8.74%)
Feb 08, 2016 7.420 7.420 7.030 7.210 178,071 -0.27(-3.61%)
Feb 05, 2016 7.740 7.800 7.440 7.480 152,559 -0.29(-3.73%)
Feb 04, 2016 7.550 7.815 7.470 7.770 245,980 +0.20(+2.64%)
Feb 03, 2016 7.630 7.630 7.320 7.570 175,726 -0.02(-0.26%)
Feb 02, 2016 7.650 7.740 7.480 7.590 87,240 -0.16(-2.06%)
Feb 01, 2016 7.770 7.830 7.510 7.750 118,800 -0.05(-0.64%)
Jan 29, 2016 7.590 7.840 7.590 7.800 210,151 +0.21(+2.77%)
Jan 28, 2016 7.660 7.850 7.550 7.590 180,368 -0.01(-0.13%)
Jan 27, 2016 7.650 7.830 7.544 7.600 156,256 -0.05(-0.65%)
Jan 26, 2016 7.520 7.780 7.460 7.650 86,378 +0.14(+1.86%)
Jan 25, 2016 7.740 7.790 7.475 7.510 148,463 -0.27(-3.47%)
Jan 22, 2016 7.640 7.850 7.570 7.780 124,211 +0.27(+3.60%)
Jan 21, 2016 7.300 7.600 7.150 7.510 202,091 +0.41(+5.77%)
Jan 20, 2016 6.900 7.270 6.850 7.100 199,343 +0.06(+0.85%)
Jan 19, 2016 6.970 7.070 6.860 7.040 356,689 +0.13(+1.88%)
Jan 15, 2016 6.860 6.910 6.910 6.910 174,400 -0.15(-2.12%)
Jan 14, 2016 6.940 7.130 6.845 7.060 131,498 +0.14(+2.02%)
Jan 13, 2016 7.110 7.160 6.850 6.920 238,910 -0.20(-2.81%)
Jan 12, 2016 7.200 7.280 6.970 7.120 199,832 +0.00(+0.00%)
Jan 11, 2016 6.970 7.340 6.970 7.120 150,596 +0.15(+2.15%)
Jan 08, 2016 7.180 7.440 6.930 6.970 187,448 -0.13(-1.83%)
Jan 07, 2016 7.420 7.430 7.100 7.100 170,653 -0.41(-5.46%)
Jan 06, 2016 7.230 7.640 7.100 7.510 344,747 +0.16(+2.18%)
Jan 05, 2016 7.360 7.445 7.190 7.350 121,029 -0.01(-0.14%)
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.