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 (%)
Jun 30, 2005 2.950 3.070 2.890 3.030 6,950 +0.03(+1.00%)
Jun 29, 2005 3.000 3.000 3.000 3.000 8,000 -0.05(-1.64%)
Jun 28, 2005 3.050 3.090 2.900 3.050 12,733 +0.05(+1.67%)
Jun 27, 2005 3.018 3.018 3.000 3.000 15,956 -0.07(-2.28%)
Jun 24, 2005 3.080 3.080 3.070 3.070 6,600 -0.03(-0.97%)
Jun 23, 2005 3.120 3.120 3.100 3.100 15,780 +0.04(+1.31%)
Jun 22, 2005 3.140 3.230 3.000 3.060 20,610 +0.01(+0.33%)
Jun 21, 2005 3.080 3.129 2.991 3.050 19,650 -0.01(-0.33%)
Jun 20, 2005 3.050 3.070 2.860 3.060 13,873 +0.00(+0.00%)
Jun 17, 2005 2.950 3.060 2.900 3.060 17,109 +0.12(+4.08%)
Jun 16, 2005 2.930 2.944 2.930 2.940 9,800 -0.06(-2.00%)
Jun 15, 2005 2.950 3.070 2.950 3.000 15,800 +0.07(+2.35%)
Jun 14, 2005 3.070 3.070 2.931 2.931 500 -0.12(-3.90%)
Jun 13, 2005 3.066 3.100 3.050 3.050 4,200 -0.05(-1.61%)
Jun 10, 2005 3.220 3.220 3.020 3.100 2,500 +0.00(+0.00%)
Jun 09, 2005 3.050 3.100 3.050 3.100 500 +0.09(+2.99%)
Jun 08, 2005 2.920 3.050 2.920 3.010 6,416 +0.07(+2.38%)
Jun 07, 2005 2.780 2.940 2.758 2.940 6,099 +0.22(+8.09%)
Jun 06, 2005 2.810 2.810 2.720 2.720 14,949 -0.09(-3.20%)
Jun 03, 2005 2.620 2.850 2.620 2.810 16,809 +0.25(+9.77%)
Jun 02, 2005 2.350 2.560 2.220 2.560 32,309 +0.37(+16.89%)
Jun 01, 2005 2.080 2.200 2.020 2.190 17,320 -0.05(-2.23%)
May 31, 2005 2.230 2.300 2.230 2.240 42,400 +0.00(+0.00%)
May 27, 2005 2.241 2.270 2.240 2.240 1,100 -0.01(-0.44%)
May 26, 2005 2.210 2.300 2.200 2.250 39,200 +0.05(+2.27%)
May 25, 2005 2.390 2.520 2.200 2.200 17,800 -0.07(-3.08%)
May 24, 2005 2.210 2.290 2.210 2.270 27,300 -0.11(-4.62%)
May 23, 2005 2.370 2.380 2.370 2.380 300 +0.08(+3.48%)
May 20, 2005 2.440 2.500 2.250 2.300 13,491 -0.07(-2.95%)
May 19, 2005 2.700 2.700 2.290 2.370 11,600 +0.11(+4.87%)
May 18, 2005 2.400 2.500 2.160 2.260 14,200 -0.02(-0.88%)
May 17, 2005 2.250 2.340 2.090 2.280 71,788 -0.05(-2.15%)
May 16, 2005 2.400 2.760 1.860 2.330 62,829 -0.31(-11.71%)
May 13, 2005 3.000 3.000 2.560 2.639 8,385 -0.10(-3.69%)
May 12, 2005 2.750 2.750 2.740 2.740 5,100 -0.02(-0.72%)
May 11, 2005 2.560 2.760 2.560 2.760 2,752 -0.07(-2.47%)
May 10, 2005 2.890 2.890 2.830 2.830 500 +0.16(+5.99%)
May 09, 2005 2.700 2.740 2.630 2.670 7,400 +0.05(+1.91%)
May 06, 2005 2.560 2.680 2.560 2.620 1,300 +0.07(+2.75%)
May 05, 2005 2.600 2.680 2.550 2.550 4,200 -0.12(-4.49%)
May 04, 2005 2.420 2.750 2.420 2.670 7,100 +0.05(+1.91%)
May 03, 2005 2.500 2.710 2.380 2.620 2,925 -0.08(-2.96%)
May 02, 2005 3.000 3.000 2.650 2.700 20,800 -0.30(-10.00%)
Apr 29, 2005 2.860 3.000 2.850 3.000 8,626 +0.15(+5.26%)
Apr 28, 2005 2.930 3.060 2.850 2.850 3,700 -0.05(-1.72%)
Apr 27, 2005 3.050 3.100 2.900 2.900 10,300 -0.14(-4.57%)
Apr 26, 2005 3.060 3.110 2.960 3.039 6,300 +0.15(+5.16%)
Apr 25, 2005 3.180 3.180 2.850 2.890 18,850 -0.21(-6.77%)
Apr 22, 2005 3.000 3.100 2.850 3.100 5,480 +0.06(+1.97%)
Apr 21, 2005 2.870 3.050 2.850 3.040 19,916 +0.22(+7.80%)
Apr 20, 2005 3.150 3.210 2.820 2.820 29,810 -0.28(-9.03%)
Apr 19, 2005 3.350 3.350 2.850 3.100 69,805 +0.24(+8.39%)
Apr 18, 2005 2.900 3.400 2.450 2.860 69,140 -0.20(-6.54%)
Apr 15, 2005 3.335 3.335 3.010 3.060 55,935 -0.02(-0.65%)
Apr 14, 2005 3.350 3.600 3.080 3.080 62,143 -0.18(-5.52%)
Apr 13, 2005 3.050 3.520 3.050 3.260 56,500 +0.21(+6.89%)
Apr 12, 2005 3.010 3.161 2.950 3.050 65,700 -0.14(-4.39%)
Apr 11, 2005 3.150 3.200 3.090 3.190 16,162 -0.01(-0.31%)
Apr 08, 2005 3.211 3.211 3.200 3.200 700 -0.10(-3.03%)
Apr 07, 2005 3.400 3.400 3.270 3.300 12,050 +0.01(+0.30%)
Apr 06, 2005 3.500 3.500 3.140 3.290 2,400 -0.11(-3.24%)
Apr 05, 2005 3.000 3.400 3.000 3.400 31,400 +0.32(+10.39%)
Apr 04, 2005 3.240 3.250 3.080 3.080 3,500 -0.17(-5.23%)
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.