Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
C E C O Envir
(NQ:
CECE
)
11.65
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
12.07
12.07
11.81
11.98
68,040
-0.06(-0.50%)
Jan 30, 2007
12.15
12.18
11.84
12.05
94,039
-0.05(-0.43%)
Jan 29, 2007
11.72
12.37
11.53
12.10
162,157
+0.45(+3.88%)
Jan 26, 2007
11.85
11.85
11.56
11.65
76,411
-0.01(-0.07%)
Jan 25, 2007
11.25
12.06
11.23
11.65
218,278
+0.32(+2.84%)
Jan 24, 2007
11.38
11.38
10.91
11.33
120,648
+0.03(+0.31%)
Jan 23, 2007
11.39
11.85
11.14
11.30
368,350
+0.02(+0.15%)
Jan 22, 2007
9.994
11.52
9.994
11.28
629,317
+1.29(+12.87%)
Jan 19, 2007
9.907
10.07
9.881
9.994
54,558
+0.11(+1.14%)
Jan 18, 2007
9.951
10.15
9.786
9.881
107,555
-0.07(-0.70%)
Jan 17, 2007
9.638
9.994
9.560
9.951
196,576
+0.31(+3.25%)
Jan 16, 2007
8.951
9.647
8.639
9.638
287,425
+0.75(+8.41%)
Jan 12, 2007
9.004
9.004
8.673
8.891
79,811
-0.01(-0.10%)
Jan 11, 2007
8.865
9.030
8.717
8.899
56,525
-0.01(-0.10%)
Jan 10, 2007
8.995
9.038
8.786
8.908
69,057
-0.09(-0.97%)
Jan 09, 2007
8.995
9.047
8.760
8.995
55,584
+0.02(+0.19%)
Jan 08, 2007
8.569
9.099
8.491
8.977
127,170
+0.38(+4.45%)
Jan 05, 2007
8.612
8.725
8.560
8.595
111,536
-0.03(-0.40%)
Jan 04, 2007
8.769
8.821
8.473
8.630
199,141
+0.07(+0.81%)
Jan 03, 2007
9.177
9.386
8.256
8.560
411,265
+0.76(+9.81%)
Dec 29, 2006
7.900
7.909
7.700
7.796
93,103
-0.09(-1.10%)
Dec 28, 2006
7.683
7.882
7.622
7.882
166,384
+0.10(+1.34%)
Dec 27, 2006
7.583
7.787
7.509
7.778
127,995
-0.01(-0.15%)
Dec 26, 2006
7.900
7.909
7.657
7.790
46,466
-0.03(-0.40%)
Dec 22, 2006
7.326
7.830
7.326
7.822
122,674
+0.47(+6.38%)
Dec 21, 2006
7.135
7.352
6.605
7.352
442,961
+0.30(+4.19%)
Dec 20, 2006
7.509
7.691
7.005
7.057
152,455
-0.63(-8.25%)
Dec 19, 2006
7.691
7.717
7.500
7.691
83,099
-0.01(-0.11%)
Dec 18, 2006
7.830
7.839
7.622
7.700
31,852
-0.03(-0.45%)
Dec 15, 2006
7.856
7.856
7.648
7.735
24,679
-0.11(-1.44%)
Dec 14, 2006
7.961
7.961
7.822
7.848
26,638
-0.13(-1.63%)
Dec 13, 2006
7.865
8.013
7.865
7.978
4,372
+0.06(+0.77%)
Dec 12, 2006
7.848
7.952
7.822
7.917
22,880
+0.07(+0.89%)
Dec 11, 2006
7.943
7.952
7.822
7.848
28,881
-0.04(-0.55%)
Dec 08, 2006
7.865
7.952
7.856
7.891
78,045
-0.02(-0.22%)
Dec 07, 2006
7.943
7.952
7.882
7.909
17,029
+0.03(+0.33%)
Dec 06, 2006
7.974
7.978
7.865
7.882
8,572
+0.03(+0.44%)
Dec 05, 2006
7.735
7.900
7.648
7.848
47,611
+0.11(+1.46%)
Dec 04, 2006
7.726
7.787
7.552
7.735
49,343
-0.04(-0.56%)
Dec 01, 2006
7.804
7.865
7.778
7.778
90,260
+0.00(+0.00%)
Nov 30, 2006
7.604
7.865
7.552
7.778
22,898
+0.00(+0.00%)
Nov 29, 2006
7.909
7.909
7.691
7.778
46,713
-0.03(-0.33%)
Nov 28, 2006
7.769
7.848
7.648
7.804
66,729
+0.03(+0.45%)
Nov 27, 2006
7.882
7.882
7.648
7.769
78,987
-0.11(-1.43%)
Nov 24, 2006
7.926
7.987
7.778
7.882
29,162
-0.18(-2.26%)
Nov 22, 2006
8.108
8.108
7.943
8.065
37,998
-0.02(-0.22%)
Nov 21, 2006
7.987
8.108
7.865
8.082
46,651
+0.10(+1.20%)
Nov 20, 2006
7.909
8.117
7.839
7.987
46,139
-0.09(-1.08%)
Nov 17, 2006
8.074
8.126
7.909
8.074
54,037
+0.00(+0.00%)
Nov 16, 2006
8.100
8.100
7.909
8.074
35,670
+0.08(+0.98%)
Nov 15, 2006
8.082
8.143
7.884
7.995
55,035
+0.03(+0.44%)
Nov 14, 2006
7.865
7.961
7.830
7.961
45,586
+0.02(+0.22%)
Nov 13, 2006
8.143
8.256
7.926
7.943
51,123
-0.13(-1.61%)
Nov 10, 2006
7.778
8.082
7.596
8.074
173,922
+0.14(+1.75%)
Nov 09, 2006
8.691
8.873
7.735
7.935
469,354
-1.40(-14.99%)
Nov 08, 2006
9.212
9.716
9.012
9.334
251,432
+0.19(+2.09%)
Nov 07, 2006
8.986
9.172
8.908
9.143
102,319
+0.23(+2.63%)
Nov 06, 2006
8.760
8.995
8.760
8.908
41,505
+0.22(+2.50%)
Nov 03, 2006
8.656
8.691
8.560
8.691
11,440
+0.12(+1.42%)
Nov 02, 2006
8.499
8.691
8.039
8.569
70,073
+0.01(+0.10%)
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
.