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 (%)
Oct 31, 2011
5.682
5.682
5.158
5.237
20,460
-0.11(-2.12%)
Oct 28, 2011
5.342
5.499
5.316
5.351
8,425
-0.11(-2.08%)
Oct 27, 2011
5.508
5.630
5.377
5.464
15,632
-0.14(-2.49%)
Oct 26, 2011
5.778
5.804
5.560
5.604
52,360
+0.09(+1.58%)
Oct 25, 2011
5.054
5.543
5.030
5.516
27,037
+0.15(+2.76%)
Oct 24, 2011
5.080
5.368
5.080
5.368
53,258
+0.36(+7.14%)
Oct 21, 2011
4.914
5.141
4.914
5.010
23,894
+0.17(+3.61%)
Oct 20, 2011
4.713
4.897
4.644
4.836
9,606
+0.12(+2.59%)
Oct 19, 2011
4.644
4.766
4.626
4.713
17,335
-0.02(-0.37%)
Oct 18, 2011
4.495
4.766
4.495
4.731
23,486
+0.10(+2.26%)
Oct 17, 2011
4.547
4.678
4.530
4.626
17,514
-0.04(-0.93%)
Oct 14, 2011
4.574
4.670
4.504
4.670
13,425
+0.04(+0.94%)
Oct 13, 2011
4.617
4.652
4.556
4.626
24,336
+0.00(+0.00%)
Oct 12, 2011
4.495
4.670
4.469
4.626
19,692
+0.16(+3.52%)
Oct 11, 2011
4.443
4.626
4.364
4.469
7,110
+0.01(+0.33%)
Oct 10, 2011
4.591
4.617
4.382
4.454
33,323
-0.04(-0.91%)
Oct 07, 2011
4.565
4.597
4.364
4.495
8,959
+0.00(+0.00%)
Oct 06, 2011
4.456
4.574
4.373
4.495
53,132
+0.11(+2.59%)
Oct 05, 2011
4.469
4.585
4.382
4.382
59,737
-0.03(-0.59%)
Oct 04, 2011
4.591
4.670
4.347
4.408
53,564
-0.24(-5.08%)
Oct 03, 2011
4.966
4.966
4.609
4.644
16,324
-0.32(-6.52%)
Sep 30, 2011
5.062
5.074
4.940
4.967
5,081
-0.10(-1.88%)
Sep 29, 2011
4.844
5.132
4.844
5.062
12,923
+0.17(+3.39%)
Sep 28, 2011
5.176
5.246
4.897
4.897
72,713
-0.12(-2.43%)
Sep 27, 2011
5.001
5.054
4.853
5.019
22,290
+0.04(+0.88%)
Sep 26, 2011
4.827
4.984
4.818
4.975
13,751
+0.06(+1.24%)
Sep 23, 2011
5.045
5.045
4.809
4.914
42,131
-0.14(-2.76%)
Sep 22, 2011
5.185
5.185
4.818
5.054
28,949
-0.08(-1.53%)
Sep 21, 2011
5.150
5.246
5.019
5.132
8,802
-0.03(-0.51%)
Sep 20, 2011
5.220
5.237
5.083
5.158
15,636
+0.03(+0.68%)
Sep 19, 2011
5.193
5.193
5.124
5.124
1,665
-0.12(-2.33%)
Sep 16, 2011
5.307
5.324
5.202
5.246
16,306
+0.02(+0.33%)
Sep 15, 2011
5.272
5.398
5.228
5.228
32,611
+0.02(+0.45%)
Sep 14, 2011
5.097
5.342
5.054
5.205
29,229
+0.23(+4.61%)
Sep 13, 2011
5.089
5.123
4.897
4.975
16,394
-0.06(-1.13%)
Sep 12, 2011
5.084
5.223
4.875
5.032
32,248
+0.02(+0.35%)
Sep 09, 2011
5.180
5.319
5.006
5.015
12,379
-0.23(-4.47%)
Sep 08, 2011
5.136
5.327
5.128
5.249
9,296
+0.05(+1.00%)
Sep 07, 2011
4.988
5.200
4.893
5.197
21,336
+0.30(+6.22%)
Sep 06, 2011
4.893
4.971
4.893
4.893
4,188
-0.06(-1.23%)
Sep 02, 2011
4.910
5.483
4.910
4.954
9,484
-0.33(-6.25%)
Sep 01, 2011
5.406
5.433
5.284
5.284
4,297
-0.14(-2.56%)
Aug 31, 2011
5.397
5.493
5.241
5.423
6,600
+0.00(+0.00%)
Aug 30, 2011
5.519
5.623
5.371
5.423
9,185
-0.10(-1.89%)
Aug 29, 2011
5.466
5.653
5.406
5.527
3,089
+0.09(+1.60%)
Aug 26, 2011
5.232
5.588
5.232
5.440
5,548
+0.08(+1.46%)
Aug 25, 2011
5.110
5.553
5.110
5.362
34,416
+0.38(+7.68%)
Aug 24, 2011
5.084
5.119
4.954
4.980
19,545
-0.14(-2.72%)
Aug 23, 2011
5.058
5.293
5.058
5.119
8,054
+0.03(+0.51%)
Aug 22, 2011
5.101
5.206
5.041
5.093
15,461
-0.03(-0.68%)
Aug 19, 2011
4.875
5.223
4.780
5.128
40,886
+0.09(+1.72%)
Aug 18, 2011
5.197
5.473
4.789
5.041
51,886
-0.22(-4.13%)
Aug 17, 2011
5.414
5.414
5.223
5.258
5,131
-0.04(-0.82%)
Aug 16, 2011
5.423
5.457
5.214
5.301
18,339
-0.07(-1.26%)
Aug 15, 2011
5.736
5.736
5.223
5.369
45,332
-0.30(-5.25%)
Aug 12, 2011
6.031
6.031
5.591
5.666
53,544
-0.18(-3.12%)
Aug 11, 2011
4.789
5.858
4.789
5.849
177,467
+1.23(+26.74%)
Aug 10, 2011
5.006
5.084
4.458
4.615
65,913
-0.56(-10.76%)
Aug 09, 2011
5.147
5.549
4.780
5.171
92,564
-0.39(-7.03%)
Aug 08, 2011
5.858
5.858
5.482
5.562
20,671
-0.43(-7.25%)
Aug 05, 2011
6.170
6.301
5.545
5.997
58,237
-0.23(-3.66%)
Aug 04, 2011
6.509
6.527
6.127
6.224
26,460
-0.29(-4.46%)
Aug 03, 2011
6.605
6.605
6.414
6.515
23,135
-0.01(-0.19%)
Aug 02, 2011
6.596
6.596
6.466
6.527
22,801
-0.03(-0.53%)
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
.