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
)
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:
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 29, 2010
3.398
3.398
3.129
3.259
24,998
-0.10(-2.85%)
Jan 28, 2010
3.216
3.355
3.068
3.355
50,025
+0.19(+6.04%)
Jan 27, 2010
3.268
3.268
3.059
3.163
32,752
-0.14(-4.21%)
Jan 26, 2010
3.302
3.337
3.268
3.302
25,819
-0.00(-0.00%)
Jan 25, 2010
3.320
3.346
3.302
3.302
11,011
+0.03(+0.80%)
Jan 22, 2010
3.389
3.389
3.276
3.276
24,003
-0.10(-2.84%)
Jan 21, 2010
3.398
3.398
3.346
3.372
7,467
-0.03(-0.77%)
Jan 20, 2010
3.355
3.467
3.346
3.398
16,640
-0.00(-0.10%)
Jan 19, 2010
3.424
3.424
3.268
3.402
26,200
-0.03(-0.91%)
Jan 15, 2010
3.468
3.433
3.433
3.433
14,383
-0.08(-2.23%)
Jan 14, 2010
3.511
3.528
3.468
3.511
5,625
-0.03(-0.74%)
Jan 13, 2010
3.468
3.589
3.468
3.537
10,212
+0.01(+0.25%)
Jan 12, 2010
3.433
3.598
3.433
3.528
8,736
+0.07(+2.01%)
Jan 11, 2010
3.607
3.607
3.459
3.459
13,843
-0.15(-4.10%)
Jan 08, 2010
3.607
3.607
3.502
3.607
18,664
-0.01(-0.24%)
Jan 07, 2010
3.520
3.615
3.424
3.615
33,312
+0.17(+5.05%)
Jan 06, 2010
3.520
3.554
3.442
3.442
21,687
-0.01(-0.25%)
Jan 05, 2010
3.476
3.502
3.424
3.450
14,892
-0.03(-0.75%)
Jan 04, 2010
3.459
3.563
3.433
3.476
13,759
+0.04(+1.27%)
Dec 31, 2009
3.485
3.433
3.433
3.433
14,728
-0.14(-3.89%)
Dec 30, 2009
3.524
3.572
3.523
3.572
2,548
+0.01(+0.24%)
Dec 29, 2009
3.485
3.607
3.416
3.563
25,512
-0.03(-0.73%)
Dec 28, 2009
3.433
3.589
3.398
3.589
17,380
+0.15(+4.29%)
Dec 24, 2009
3.468
3.468
3.442
3.442
1,783
-0.04(-1.25%)
Dec 23, 2009
3.494
3.494
3.433
3.485
10,919
-0.04(-1.23%)
Dec 22, 2009
3.554
3.563
3.476
3.528
12,820
+0.00(+0.00%)
Dec 21, 2009
3.468
3.581
3.398
3.528
19,187
+0.13(+3.84%)
Dec 18, 2009
3.607
3.607
3.398
3.398
13,805
+0.00(+0.00%)
Dec 17, 2009
3.598
3.598
3.398
3.398
18,723
-0.21(-5.78%)
Dec 16, 2009
3.520
3.607
3.520
3.607
27,650
+0.20(+5.86%)
Dec 15, 2009
3.502
3.572
3.399
3.407
30,914
-0.19(-5.31%)
Dec 14, 2009
3.520
3.598
3.520
3.598
4,952
+0.08(+2.22%)
Dec 11, 2009
3.598
3.598
3.511
3.520
10,586
-0.06(-1.70%)
Dec 10, 2009
3.659
3.659
3.581
3.581
7,292
-0.03(-0.96%)
Dec 09, 2009
3.641
3.694
3.581
3.615
60,946
+0.03(+0.73%)
Dec 08, 2009
3.607
3.623
3.485
3.589
14,321
+0.05(+1.47%)
Dec 07, 2009
3.589
3.593
3.537
3.537
13,033
-0.02(-0.49%)
Dec 04, 2009
3.554
3.573
3.502
3.554
23,591
-0.01(-0.24%)
Dec 03, 2009
3.554
3.650
3.537
3.563
38,245
+0.01(+0.24%)
Dec 02, 2009
3.694
3.694
3.520
3.554
61,525
-0.05(-1.45%)
Dec 01, 2009
3.641
3.650
3.528
3.607
29,957
+0.00(+0.00%)
Nov 30, 2009
3.563
3.694
3.520
3.607
17,645
+0.04(+1.22%)
Nov 27, 2009
3.685
3.694
3.302
3.563
56,234
+0.32(+9.92%)
Nov 25, 2009
3.244
3.272
3.242
3.242
11,598
-0.02(-0.53%)
Nov 24, 2009
3.189
3.292
3.137
3.259
18,561
+0.02(+0.54%)
Nov 23, 2009
3.181
3.311
3.137
3.242
22,075
+0.06(+1.91%)
Nov 20, 2009
3.372
3.389
3.177
3.181
14,728
-0.09(-2.66%)
Nov 19, 2009
3.216
3.276
3.216
3.268
13,455
-0.03(-1.05%)
Nov 18, 2009
3.268
3.349
3.268
3.302
14,780
-0.03(-1.04%)
Nov 17, 2009
3.259
3.346
3.137
3.337
10,674
-0.01(-0.26%)
Nov 16, 2009
3.242
3.546
3.216
3.346
77,257
+0.17(+5.19%)
Nov 13, 2009
3.284
3.294
3.129
3.181
29,648
-0.12(-3.68%)
Nov 12, 2009
3.311
3.476
3.295
3.302
25,464
-0.06(-1.81%)
Nov 11, 2009
3.476
3.511
3.311
3.363
51,413
+0.13(+4.03%)
Nov 10, 2009
3.407
3.415
3.224
3.233
32,365
-0.17(-5.10%)
Nov 09, 2009
3.050
3.520
3.050
3.407
54,522
-0.10(-2.73%)
Nov 06, 2009
3.155
3.511
2.956
3.502
37,099
+0.34(+10.71%)
Nov 05, 2009
2.972
3.172
2.964
3.163
24,839
+0.15(+4.90%)
Nov 04, 2009
2.911
3.129
2.694
3.016
76,084
+0.07(+2.36%)
Nov 03, 2009
3.163
3.163
2.927
2.946
48,482
-0.38(-11.49%)
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
.