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, 2019
7.090
7.090
6.810
6.860
165,862
-0.22(-3.11%)
Oct 30, 2019
7.020
7.100
6.940
7.080
105,716
+0.05(+0.71%)
Oct 29, 2019
7.010
7.090
6.970
7.030
61,048
+0.02(+0.29%)
Oct 28, 2019
6.840
7.020
6.840
7.010
66,741
+0.20(+2.94%)
Oct 25, 2019
6.700
6.835
6.700
6.810
69,700
+0.11(+1.64%)
Oct 24, 2019
6.770
6.770
6.630
6.700
83,416
-0.07(-1.03%)
Oct 23, 2019
6.810
6.810
6.706
6.770
72,206
-0.05(-0.73%)
Oct 22, 2019
6.850
6.920
6.780
6.820
80,925
+0.02(+0.29%)
Oct 21, 2019
6.700
6.840
6.700
6.800
103,554
+0.11(+1.64%)
Oct 18, 2019
6.620
6.740
6.620
6.690
96,400
+0.02(+0.30%)
Oct 17, 2019
6.680
6.780
6.650
6.670
186,115
-0.01(-0.15%)
Oct 16, 2019
6.720
6.800
6.650
6.680
55,053
-0.08(-1.18%)
Oct 15, 2019
6.720
6.820
6.700
6.760
57,237
+0.05(+0.75%)
Oct 14, 2019
6.730
6.790
6.650
6.710
50,121
-0.06(-0.89%)
Oct 11, 2019
6.710
6.910
6.710
6.770
82,200
+0.15(+2.27%)
Oct 10, 2019
6.900
6.920
6.600
6.620
101,245
-0.30(-4.34%)
Oct 09, 2019
6.920
7.000
6.830
6.920
87,907
+0.07(+1.02%)
Oct 08, 2019
6.970
7.050
6.820
6.850
260,689
-0.15(-2.14%)
Oct 07, 2019
6.750
7.010
6.697
7.000
155,817
+0.24(+3.55%)
Oct 04, 2019
6.630
6.760
6.560
6.760
109,500
+0.11(+1.65%)
Oct 03, 2019
6.710
6.710
6.530
6.650
78,991
-0.10(-1.48%)
Oct 02, 2019
6.670
6.770
6.620
6.750
71,043
+0.03(+0.45%)
Oct 01, 2019
7.010
7.110
6.680
6.720
183,992
-0.27(-3.79%)
Sep 30, 2019
7.220
7.290
6.980
6.985
88,555
-0.21(-2.85%)
Sep 27, 2019
7.240
7.290
7.140
7.190
89,400
-0.03(-0.42%)
Sep 26, 2019
7.290
7.340
7.220
7.220
37,172
-0.11(-1.43%)
Sep 25, 2019
7.210
7.370
7.160
7.325
49,362
+0.12(+1.74%)
Sep 24, 2019
7.440
7.500
7.180
7.200
168,819
-0.23(-3.10%)
Sep 23, 2019
7.500
7.510
7.400
7.430
38,493
-0.11(-1.46%)
Sep 20, 2019
7.550
7.590
7.450
7.540
189,900
-0.02(-0.26%)
Sep 19, 2019
7.570
7.620
7.540
7.560
63,612
-0.02(-0.26%)
Sep 18, 2019
7.570
7.640
7.460
7.580
79,379
-0.05(-0.66%)
Sep 17, 2019
7.520
7.720
7.370
7.630
98,865
+0.08(+1.06%)
Sep 16, 2019
7.540
7.770
7.540
7.550
107,871
-0.04(-0.53%)
Sep 13, 2019
7.620
7.770
7.560
7.590
89,600
+0.05(+0.66%)
Sep 12, 2019
7.530
7.730
7.460
7.540
136,715
+0.02(+0.27%)
Sep 11, 2019
7.230
7.530
7.120
7.520
92,624
+0.35(+4.88%)
Sep 10, 2019
7.020
7.270
6.990
7.170
70,832
+0.16(+2.28%)
Sep 09, 2019
6.830
7.030
6.820
7.010
75,058
+0.21(+3.09%)
Sep 06, 2019
6.950
7.030
6.760
6.800
99,600
-0.14(-2.02%)
Sep 05, 2019
6.980
7.200
6.930
6.940
119,742
+0.04(+0.58%)
Sep 04, 2019
6.900
6.960
6.860
6.900
74,567
+0.08(+1.17%)
Sep 03, 2019
6.910
6.980
6.800
6.820
138,929
-0.13(-1.87%)
Aug 30, 2019
7.000
7.000
6.920
6.950
74,800
-0.03(-0.43%)
Aug 29, 2019
6.930
7.070
6.930
6.980
94,482
+0.10(+1.45%)
Aug 28, 2019
6.800
6.970
6.800
6.880
86,339
+0.11(+1.62%)
Aug 27, 2019
7.060
7.060
6.655
6.770
168,595
-0.21(-3.01%)
Aug 26, 2019
7.090
7.090
6.950
6.980
135,373
-0.04(-0.57%)
Aug 23, 2019
7.100
7.120
7.010
7.020
223,200
-0.12(-1.68%)
Aug 22, 2019
7.090
7.190
7.040
7.140
143,075
+0.07(+0.99%)
Aug 21, 2019
7.110
7.270
7.050
7.070
161,365
+0.02(+0.28%)
Aug 20, 2019
7.060
7.110
7.010
7.050
155,159
-0.02(-0.28%)
Aug 19, 2019
7.100
7.180
7.040
7.070
107,192
+0.04(+0.57%)
Aug 16, 2019
7.020
7.070
6.950
7.030
91,100
+0.06(+0.86%)
Aug 15, 2019
7.060
7.110
6.890
6.970
98,058
-0.05(-0.71%)
Aug 14, 2019
7.280
7.350
7.020
7.020
157,211
-0.35(-4.75%)
Aug 13, 2019
7.570
7.570
7.370
7.370
90,501
-0.19(-2.51%)
Aug 12, 2019
7.550
7.620
7.370
7.560
168,764
-0.14(-1.82%)
Aug 09, 2019
8.010
8.010
7.660
7.700
120,700
-0.02(-0.26%)
Aug 08, 2019
7.920
7.920
7.690
7.720
160,880
-0.22(-2.77%)
Aug 07, 2019
8.130
8.170
7.810
7.940
185,694
-0.23(-2.82%)
Aug 06, 2019
8.510
8.710
7.490
8.170
394,041
-0.45(-5.22%)
Aug 05, 2019
8.890
8.960
8.530
8.620
116,284
-0.40(-4.43%)
Aug 02, 2019
9.090
9.110
8.880
9.020
91,400
-0.10(-1.10%)
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
.