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 (%)
Nov 30, 2004
3.216
3.424
2.955
3.050
150,390
-0.11(-3.57%)
Nov 29, 2004
3.103
3.302
3.103
3.163
63,286
-0.05(-1.62%)
Nov 26, 2004
2.997
3.216
2.964
3.216
44,185
+0.24(+8.19%)
Nov 24, 2004
3.094
3.094
2.798
2.972
45,911
-0.16(-5.00%)
Nov 23, 2004
3.294
3.294
3.007
3.129
65,357
+0.12(+4.05%)
Nov 22, 2004
2.807
3.129
2.807
3.007
66,277
+0.17(+5.81%)
Nov 19, 2004
2.851
2.868
2.790
2.842
29,456
-0.02(-0.61%)
Nov 18, 2004
2.807
2.859
2.651
2.859
54,541
+0.10(+3.79%)
Nov 17, 2004
2.868
2.868
2.607
2.755
89,060
+0.06(+2.26%)
Nov 16, 2004
2.729
2.729
2.390
2.694
120,473
+0.02(+0.65%)
Nov 15, 2004
2.616
2.685
2.433
2.677
74,562
+0.04(+1.65%)
Nov 12, 2004
2.964
3.068
2.625
2.633
140,264
-0.31(-10.62%)
Nov 11, 2004
2.964
3.224
2.781
2.946
94,468
-0.07(-2.31%)
Nov 10, 2004
3.085
3.216
2.851
3.016
259,818
+0.02(+0.58%)
Nov 09, 2004
3.259
3.259
2.798
2.998
187,671
-0.01(-0.29%)
Nov 08, 2004
2.625
3.372
2.442
3.007
375,228
+0.46(+18.09%)
Nov 05, 2004
2.520
2.599
2.433
2.546
102,523
+0.12(+5.06%)
Nov 04, 2004
2.451
2.451
2.364
2.424
33,944
+0.03(+1.42%)
Nov 03, 2004
2.520
2.520
2.268
2.390
16,454
+0.03(+1.48%)
Nov 02, 2004
2.346
2.485
2.260
2.355
24,048
+0.03(+1.12%)
Nov 01, 2004
2.138
2.381
2.138
2.329
44,875
-0.19(-7.59%)
Oct 29, 2004
2.590
2.590
2.094
2.520
63,861
+0.05(+2.15%)
Oct 28, 2004
2.380
2.467
2.260
2.467
24,278
+0.04(+1.76%)
Oct 27, 2004
2.538
2.538
2.312
2.425
20,596
-0.07(-2.79%)
Oct 26, 2004
2.416
2.546
2.346
2.494
50,628
+0.07(+2.87%)
Oct 25, 2004
2.677
2.677
2.425
2.425
16,224
-0.04(-1.76%)
Oct 22, 2004
2.512
2.581
2.451
2.468
55,921
+0.03(+1.07%)
Oct 21, 2004
2.572
2.633
2.373
2.442
37,396
-0.08(-3.10%)
Oct 20, 2004
2.234
2.520
2.234
2.520
21,287
+0.09(+3.57%)
Oct 19, 2004
2.477
2.694
1.955
2.433
275,927
+0.00(+0.00%)
Oct 18, 2004
2.399
2.512
2.391
2.433
10,355
+0.04(+1.82%)
Oct 15, 2004
2.425
2.538
2.303
2.390
24,393
-0.05(-2.14%)
Oct 14, 2004
2.563
2.607
2.433
2.442
30,492
-0.17(-6.33%)
Oct 13, 2004
2.651
2.651
2.346
2.607
281,910
+0.21(+8.66%)
Oct 12, 2004
2.520
2.607
2.277
2.400
42,919
-0.09(-3.80%)
Oct 11, 2004
2.694
2.694
2.486
2.494
23,243
+0.02(+0.70%)
Oct 08, 2004
2.694
2.694
2.416
2.477
54,656
-0.02(-0.70%)
Oct 07, 2004
2.373
2.694
2.303
2.494
668,991
+0.13(+5.51%)
Oct 06, 2004
2.373
2.581
2.181
2.364
166,845
-0.03(-1.45%)
Oct 05, 2004
1.834
2.607
1.825
2.399
782,906
+0.56(+30.81%)
Oct 04, 2004
1.851
1.851
1.669
1.834
3,336
-0.04(-2.31%)
Oct 01, 2004
1.834
1.955
1.703
1.877
23,013
+0.03(+1.89%)
Sep 30, 2004
1.842
1.842
1.842
1.842
115
-0.02(-0.98%)
Sep 29, 2004
2.060
2.060
1.721
1.861
11,276
+0.09(+4.95%)
Sep 28, 2004
1.590
1.834
1.590
1.773
7,249
-0.12(-6.42%)
Sep 27, 2004
1.912
1.912
1.686
1.895
15,763
-0.02(-0.91%)
Sep 24, 2004
1.981
1.981
1.738
1.912
28,996
-0.06(-3.08%)
Sep 23, 2004
1.990
2.121
1.738
1.973
32,218
-0.02(-0.87%)
Sep 22, 2004
1.990
1.990
1.990
1.990
230
-0.01(-0.43%)
Sep 21, 2004
1.990
2.008
1.955
1.999
1,265
+0.10(+5.02%)
Sep 20, 2004
2.034
2.034
1.886
1.903
17,489
-0.01(-0.45%)
Sep 17, 2004
1.964
2.042
1.912
1.912
23,013
+0.01(+0.46%)
Sep 16, 2004
2.051
2.051
1.903
1.903
24,739
-0.10(-4.78%)
Sep 15, 2004
1.999
2.042
1.877
1.999
15,188
+0.08(+4.07%)
Sep 14, 2004
2.016
2.025
1.877
1.921
16,914
-0.03(-1.78%)
Sep 13, 2004
1.825
2.008
1.799
1.955
72,491
+0.17(+9.76%)
Sep 10, 2004
1.660
1.955
1.660
1.782
625,381
+0.13(+7.89%)
Sep 09, 2004
1.521
1.651
1.521
1.651
26,810
+0.09(+5.56%)
Sep 08, 2004
1.522
1.651
1.469
1.564
41,078
+0.03(+2.27%)
Sep 07, 2004
1.382
1.651
1.382
1.530
32,908
+0.24(+18.92%)
Sep 03, 2004
1.286
1.286
1.286
1.286
230
-0.02(-1.33%)
Sep 02, 2004
1.304
1.304
1.304
1.304
0
+0.00(+0.00%)
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
.