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, 2008
7.909
8.230
7.909
8.100
39,115
+0.10(+1.30%)
Jan 30, 2008
7.961
8.213
7.961
7.995
184,547
+0.03(+0.44%)
Jan 29, 2008
7.882
8.204
7.882
7.961
126,585
+0.17(+2.12%)
Jan 28, 2008
7.926
7.961
7.743
7.796
60,629
-0.10(-1.21%)
Jan 25, 2008
7.822
7.961
7.778
7.891
50,030
+0.15(+1.91%)
Jan 24, 2008
7.544
7.769
7.422
7.743
50,696
+0.21(+2.77%)
Jan 23, 2008
7.387
7.726
7.074
7.535
82,699
-0.05(-0.69%)
Jan 22, 2008
7.431
7.596
6.753
7.587
474,882
-0.39(-4.90%)
Jan 21, 2008
8.082
8.178
7.891
7.978
108,029
+0.00(+0.00%)
Jan 18, 2008
8.082
8.178
7.891
7.978
108,029
-0.03(-0.33%)
Jan 17, 2008
8.134
8.230
7.917
8.004
165,847
-0.03(-0.43%)
Jan 16, 2008
8.122
8.161
7.891
8.039
75,598
-0.15(-1.80%)
Jan 15, 2008
8.082
8.256
8.082
8.187
151,925
-0.04(-0.53%)
Jan 14, 2008
8.395
8.465
8.100
8.230
199,129
-0.01(-0.11%)
Jan 11, 2008
8.465
8.517
8.221
8.239
115,477
-0.27(-3.17%)
Jan 10, 2008
9.256
9.377
8.091
8.508
288,073
-0.75(-8.08%)
Jan 09, 2008
10.00
10.03
9.256
9.256
91,474
-0.65(-6.58%)
Jan 08, 2008
9.725
10.15
9.681
9.907
147,295
+0.37(+3.92%)
Jan 07, 2008
9.647
9.716
9.395
9.534
73,868
-0.05(-0.54%)
Jan 04, 2008
9.603
9.742
9.299
9.586
108,829
-0.17(-1.69%)
Jan 03, 2008
9.568
9.864
9.438
9.751
85,161
+0.15(+1.54%)
Jan 02, 2008
9.499
9.734
9.308
9.603
174,112
+0.06(+0.64%)
Jan 01, 2008
9.560
9.681
9.455
9.542
114,829
+0.00(+0.00%)
Dec 31, 2007
9.560
9.681
9.455
9.542
114,829
-0.05(-0.54%)
Dec 28, 2007
9.534
9.734
9.516
9.595
80,941
+0.05(+0.55%)
Dec 27, 2007
9.690
9.838
9.386
9.542
144,745
-0.12(-1.26%)
Dec 26, 2007
9.595
9.820
9.455
9.664
89,570
+0.07(+0.72%)
Dec 24, 2007
9.403
9.777
9.403
9.595
39,991
+0.21(+2.22%)
Dec 21, 2007
9.256
9.386
9.090
9.386
66,458
+0.31(+3.45%)
Dec 20, 2007
9.256
9.256
8.943
9.073
87,925
-0.09(-0.95%)
Dec 19, 2007
8.543
9.169
8.343
9.160
352,109
+0.64(+7.55%)
Dec 18, 2007
8.830
8.830
8.343
8.517
54,935
-0.19(-2.20%)
Dec 17, 2007
8.977
8.977
8.473
8.708
120,481
-0.29(-3.19%)
Dec 14, 2007
9.256
9.256
8.804
8.995
75,086
+0.00(+0.00%)
Dec 13, 2007
9.012
9.230
8.795
8.995
83,842
-0.09(-0.96%)
Dec 12, 2007
9.907
10.21
9.012
9.082
187,629
-0.67(-6.86%)
Dec 11, 2007
9.803
9.968
9.603
9.751
178,543
-0.01(-0.09%)
Dec 10, 2007
9.803
9.855
9.473
9.760
121,142
-0.04(-0.44%)
Dec 07, 2007
9.994
9.994
9.760
9.803
72,757
-0.17(-1.74%)
Dec 06, 2007
10.04
10.10
9.699
9.977
140,195
-0.03(-0.26%)
Dec 05, 2007
9.847
10.21
9.847
10.00
82,859
+0.16(+1.59%)
Dec 04, 2007
10.09
10.12
9.838
9.847
35,121
-0.30(-2.91%)
Dec 03, 2007
10.06
10.25
10.06
10.14
113,766
+0.07(+0.69%)
Nov 30, 2007
9.890
10.38
9.890
10.07
140,553
+0.33(+3.39%)
Nov 29, 2007
9.725
10.30
9.638
9.742
105,728
+0.11(+1.17%)
Nov 28, 2007
9.386
9.725
9.221
9.629
77,550
+0.34(+3.65%)
Nov 27, 2007
9.143
9.308
8.995
9.290
70,507
+0.22(+2.39%)
Nov 26, 2007
9.560
9.760
9.038
9.073
89,812
-0.44(-4.66%)
Nov 23, 2007
8.986
9.751
8.986
9.516
98,269
+0.62(+6.93%)
Nov 21, 2007
9.760
9.873
8.821
8.899
326,560
-0.94(-9.54%)
Nov 20, 2007
10.67
11.06
9.734
9.838
178,731
-0.81(-7.59%)
Nov 19, 2007
11.46
11.46
10.44
10.65
114,398
-0.65(-5.77%)
Nov 16, 2007
11.70
11.70
11.15
11.30
58,829
-0.31(-2.69%)
Nov 15, 2007
11.57
11.94
11.41
11.61
96,376
+0.05(+0.45%)
Nov 14, 2007
11.59
12.13
11.46
11.56
101,238
+0.10(+0.83%)
Nov 13, 2007
11.23
11.68
11.17
11.46
170,931
+0.23(+2.09%)
Nov 12, 2007
11.82
12.38
11.05
11.23
287,270
-0.57(-4.86%)
Nov 09, 2007
11.91
12.41
11.68
11.80
162,432
-0.03(-0.29%)
Nov 08, 2007
12.69
12.69
11.51
11.84
210,276
-0.65(-5.19%)
Nov 07, 2007
12.60
12.61
12.27
12.48
85,189
-0.20(-1.61%)
Nov 06, 2007
12.78
12.99
12.23
12.69
111,049
+0.09(+0.69%)
Nov 05, 2007
12.93
13.21
12.51
12.60
168,922
-0.45(-3.46%)
Nov 02, 2007
12.73
13.18
12.42
13.05
133,476
+0.59(+4.74%)
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
.