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 (%)
Oct 31, 2018
7.500
7.500
7.360
7.440
54,907
+0.00(+0.00%)
Oct 30, 2018
7.200
7.450
7.150
7.440
30,870
+0.23(+3.19%)
Oct 29, 2018
7.330
7.340
7.150
7.210
34,545
-0.01(-0.14%)
Oct 26, 2018
7.200
7.310
6.960
7.220
28,400
-0.05(-0.69%)
Oct 25, 2018
7.290
7.380
7.200
7.270
36,210
+0.02(+0.28%)
Oct 24, 2018
7.370
7.500
7.230
7.250
78,194
-0.11(-1.49%)
Oct 23, 2018
7.090
7.450
7.090
7.360
35,117
-0.05(-0.67%)
Oct 22, 2018
7.360
7.430
7.300
7.410
34,284
+0.06(+0.82%)
Oct 19, 2018
7.390
7.450
7.250
7.350
43,700
-0.05(-0.68%)
Oct 18, 2018
7.630
7.970
7.380
7.400
58,353
-0.27(-3.52%)
Oct 17, 2018
7.790
7.790
7.590
7.670
129,554
-0.13(-1.67%)
Oct 16, 2018
7.520
7.820
7.510
7.800
38,518
+0.29(+3.86%)
Oct 15, 2018
7.380
7.570
7.286
7.510
56,377
+0.14(+1.90%)
Oct 12, 2018
7.670
7.690
7.370
7.370
89,100
-0.18(-2.38%)
Oct 11, 2018
7.660
7.780
7.550
7.550
76,001
-0.15(-1.95%)
Oct 10, 2018
7.820
7.880
7.700
7.700
54,794
-0.16(-2.04%)
Oct 09, 2018
7.760
7.980
7.750
7.860
144,158
+0.09(+1.16%)
Oct 08, 2018
7.790
7.860
7.750
7.770
46,068
-0.02(-0.26%)
Oct 05, 2018
7.800
7.910
7.560
7.790
56,300
+0.02(+0.26%)
Oct 04, 2018
7.980
8.060
7.740
7.770
92,261
-0.33(-4.07%)
Oct 03, 2018
7.830
8.160
7.805
8.100
52,206
+0.29(+3.71%)
Oct 02, 2018
7.850
7.900
7.790
7.810
44,879
-0.04(-0.51%)
Oct 01, 2018
7.910
7.950
7.840
7.850
40,889
-0.03(-0.38%)
Sep 28, 2018
7.730
7.950
7.730
7.880
38,900
+0.13(+1.68%)
Sep 27, 2018
7.830
7.950
7.720
7.750
62,337
-0.07(-0.90%)
Sep 26, 2018
7.800
7.960
7.800
7.820
42,253
+0.02(+0.26%)
Sep 25, 2018
7.860
7.860
7.770
7.800
32,184
-0.05(-0.64%)
Sep 24, 2018
8.080
8.080
7.780
7.850
61,515
-0.25(-3.09%)
Sep 21, 2018
8.210
8.210
8.080
8.100
117,800
-0.13(-1.58%)
Sep 20, 2018
8.130
8.360
8.100
8.230
54,422
+0.15(+1.86%)
Sep 19, 2018
8.020
8.180
8.000
8.080
54,035
+0.03(+0.37%)
Sep 18, 2018
8.050
8.270
7.990
8.050
85,273
+0.03(+0.37%)
Sep 17, 2018
8.250
8.360
8.010
8.020
57,038
-0.18(-2.20%)
Sep 14, 2018
8.210
8.320
8.150
8.200
41,900
-0.03(-0.36%)
Sep 13, 2018
8.250
8.325
8.130
8.230
37,137
+0.02(+0.24%)
Sep 12, 2018
8.270
8.290
8.110
8.210
56,969
-0.07(-0.85%)
Sep 11, 2018
8.230
8.380
8.190
8.280
43,788
+0.00(+0.00%)
Sep 10, 2018
8.500
8.500
8.215
8.280
61,174
-0.19(-2.24%)
Sep 07, 2018
8.360
8.555
8.350
8.470
63,700
+0.08(+0.95%)
Sep 06, 2018
8.290
8.440
8.200
8.390
72,170
+0.10(+1.21%)
Sep 05, 2018
8.410
8.450
8.170
8.290
57,681
-0.13(-1.54%)
Sep 04, 2018
8.420
8.460
8.220
8.420
81,187
-0.02(-0.24%)
Aug 31, 2018
8.440
8.440
8.440
0
+0.00(+0.00%)
Aug 30, 2018
8.380
8.520
8.320
8.440
90,599
+0.08(+0.96%)
Aug 29, 2018
8.280
8.440
8.170
8.360
103,476
+0.04(+0.48%)
Aug 28, 2018
8.420
8.470
8.250
8.320
50,483
-0.11(-1.30%)
Aug 27, 2018
8.550
8.590
8.410
8.430
77,576
-0.10(-1.17%)
Aug 24, 2018
8.390
8.570
8.340
8.530
85,000
+0.13(+1.55%)
Aug 23, 2018
8.430
8.500
8.328
8.400
59,309
-0.04(-0.47%)
Aug 22, 2018
8.600
8.640
8.400
8.440
76,468
-0.15(-1.75%)
Aug 21, 2018
8.480
8.700
8.430
8.590
87,011
+0.13(+1.54%)
Aug 20, 2018
8.780
8.930
8.370
8.460
142,573
-0.33(-3.75%)
Aug 17, 2018
8.520
8.850
8.520
8.790
118,500
+0.23(+2.69%)
Aug 16, 2018
8.560
8.690
8.520
8.560
113,291
+0.06(+0.71%)
Aug 15, 2018
8.890
8.909
8.460
8.500
171,440
-0.41(-4.60%)
Aug 14, 2018
8.730
9.180
8.730
8.910
223,814
+0.18(+2.06%)
Aug 13, 2018
8.680
8.880
8.660
8.730
169,550
+0.11(+1.28%)
Aug 10, 2018
8.180
8.710
8.180
8.620
225,800
+0.54(+6.68%)
Aug 09, 2018
8.100
8.700
8.050
8.080
287,945
+0.08(+1.00%)
Aug 08, 2018
7.300
8.240
7.020
8.000
347,867
+1.05(+15.11%)
Aug 07, 2018
6.980
7.070
6.870
6.950
79,520
+0.01(+0.14%)
Aug 06, 2018
6.740
6.960
6.690
6.940
75,642
+0.20(+2.97%)
Aug 03, 2018
6.860
6.920
6.690
6.740
60,400
-0.13(-1.89%)
Aug 02, 2018
6.810
6.980
6.800
6.870
43,283
+0.01(+0.15%)
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
.