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, 2017
8.680
8.840
8.645
8.770
90,046
+0.09(+1.04%)
Oct 30, 2017
8.800
8.800
8.600
8.680
81,923
-0.15(-1.70%)
Oct 27, 2017
8.880
8.900
8.750
8.830
131,160
-0.01(-0.11%)
Oct 26, 2017
8.910
8.945
8.795
8.840
117,047
-0.04(-0.45%)
Oct 25, 2017
8.940
9.000
8.670
8.880
74,965
-0.09(-1.00%)
Oct 24, 2017
9.210
9.415
8.957
8.970
234,620
-0.22(-2.39%)
Oct 23, 2017
9.020
9.250
8.945
9.190
167,018
+0.23(+2.57%)
Oct 20, 2017
8.970
9.110
8.900
8.960
218,693
+0.09(+1.01%)
Oct 19, 2017
8.710
8.880
8.670
8.870
82,145
+0.07(+0.80%)
Oct 18, 2017
8.690
8.850
8.670
8.800
133,624
+0.16(+1.85%)
Oct 17, 2017
8.670
8.730
8.590
8.640
71,312
-0.06(-0.69%)
Oct 16, 2017
8.670
8.890
8.500
8.700
96,313
+0.07(+0.81%)
Oct 13, 2017
8.780
8.780
8.540
8.630
278,532
-0.09(-1.03%)
Oct 12, 2017
8.700
8.880
8.560
8.720
91,412
-0.01(-0.11%)
Oct 11, 2017
8.650
8.780
8.650
8.730
88,178
+0.05(+0.58%)
Oct 10, 2017
8.660
8.715
8.570
8.680
116,137
+0.07(+0.81%)
Oct 09, 2017
8.540
8.816
8.530
8.610
74,222
+0.06(+0.70%)
Oct 06, 2017
8.690
8.760
8.530
8.550
65,040
-0.15(-1.72%)
Oct 05, 2017
8.680
8.820
8.630
8.700
111,828
+0.02(+0.23%)
Oct 04, 2017
8.770
8.790
8.570
8.680
201,274
-0.07(-0.80%)
Oct 03, 2017
8.530
8.780
8.490
8.750
141,071
+0.20(+2.34%)
Oct 02, 2017
8.470
8.620
8.375
8.550
178,555
+0.09(+1.06%)
Sep 29, 2017
8.690
8.731
8.460
8.460
90,366
-0.24(-2.76%)
Sep 28, 2017
8.680
8.755
8.510
8.700
125,784
+0.03(+0.35%)
Sep 27, 2017
8.530
8.680
8.530
8.670
195,946
+0.17(+2.00%)
Sep 26, 2017
8.380
8.630
8.360
8.500
166,865
+0.20(+2.41%)
Sep 25, 2017
8.410
8.560
8.290
8.300
182,145
-0.08(-0.95%)
Sep 22, 2017
8.390
8.480
8.300
8.380
97,085
+0.00(+0.00%)
Sep 21, 2017
8.280
8.470
8.250
8.380
159,035
+0.15(+1.82%)
Sep 20, 2017
8.060
8.330
8.060
8.230
160,405
+0.16(+1.98%)
Sep 19, 2017
8.020
8.080
7.930
8.070
80,304
+0.04(+0.50%)
Sep 18, 2017
7.920
8.190
7.900
8.030
259,301
+0.11(+1.39%)
Sep 15, 2017
7.840
8.010
7.810
7.920
225,673
+0.09(+1.15%)
Sep 14, 2017
7.940
7.940
7.740
7.830
78,043
-0.04(-0.57%)
Sep 13, 2017
7.845
7.934
7.806
7.875
68,218
-0.02(-0.25%)
Sep 12, 2017
7.984
7.667
7.895
138,724
+0.24(+3.10%)
Sep 11, 2017
7.528
7.697
7.489
7.657
108,654
+0.17(+2.25%)
Sep 08, 2017
7.568
7.637
7.449
7.489
101,200
-0.08(-1.05%)
Sep 07, 2017
7.548
7.657
7.479
7.568
122,424
+0.02(+0.26%)
Sep 06, 2017
7.469
7.578
7.409
7.548
92,407
+0.08(+1.06%)
Sep 05, 2017
7.390
7.479
7.370
7.469
79,591
+0.04(+0.53%)
Sep 01, 2017
7.390
7.429
7.355
7.429
76,754
+0.03(+0.40%)
Aug 31, 2017
7.300
7.439
7.281
7.400
83,962
+0.13(+1.77%)
Aug 30, 2017
7.370
7.380
7.231
7.271
83,997
-0.07(-0.94%)
Aug 29, 2017
7.092
7.350
7.073
7.340
93,522
+0.20(+2.77%)
Aug 28, 2017
7.241
7.241
7.053
7.142
89,524
-0.06(-0.83%)
Aug 25, 2017
7.221
7.043
7.201
90,922
+0.11(+1.54%)
Aug 24, 2017
7.172
7.192
7.033
7.092
72,485
-0.08(-1.11%)
Aug 23, 2017
7.033
7.192
7.033
7.172
128,454
+0.14(+1.97%)
Aug 22, 2017
6.875
7.053
6.875
7.033
108,305
+0.13(+1.87%)
Aug 21, 2017
6.894
6.954
6.894
6.904
109,351
-0.03(-0.43%)
Aug 18, 2017
6.904
6.993
6.904
6.934
137,885
-0.06(-0.85%)
Aug 17, 2017
7.429
7.429
6.934
6.993
315,533
-0.25(-3.42%)
Aug 16, 2017
7.132
7.449
7.092
7.241
585,538
+0.22(+3.10%)
Aug 15, 2017
7.083
7.310
7.013
7.023
201,710
-0.02(-0.28%)
Aug 14, 2017
7.400
7.479
6.983
7.043
305,288
-0.34(-4.56%)
Aug 11, 2017
7.835
7.865
7.360
7.380
272,338
-0.67(-8.36%)
Aug 10, 2017
8.350
8.440
7.994
8.053
204,365
-0.44(-5.13%)
Aug 09, 2017
8.915
9.014
8.301
8.489
444,109
-1.04(-10.91%)
Aug 08, 2017
9.559
9.658
9.410
9.529
64,230
-0.03(-0.31%)
Aug 07, 2017
9.658
9.658
9.519
9.559
69,016
-0.06(-0.62%)
Aug 04, 2017
9.648
9.708
9.589
9.618
31,931
+0.00(+0.00%)
Aug 03, 2017
9.698
9.737
9.559
9.618
61,902
-0.05(-0.51%)
Aug 02, 2017
9.787
9.896
9.559
9.668
73,277
-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
.