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 (%)
Nov 30, 2005
4.441
4.563
4.441
4.528
18,583
+0.05(+1.02%)
Nov 29, 2005
4.545
4.563
4.482
4.482
12,138
-0.05(-1.20%)
Nov 28, 2005
4.389
4.563
4.380
4.537
15,946
+0.10(+2.35%)
Nov 25, 2005
4.510
4.510
4.432
4.432
4,372
-0.06(-1.35%)
Nov 23, 2005
4.563
4.563
4.402
4.493
39,393
-0.07(-1.52%)
Nov 22, 2005
4.380
4.563
4.302
4.563
73,564
+0.18(+4.19%)
Nov 21, 2005
4.450
4.450
4.189
4.379
14,490
-0.01(-0.22%)
Nov 18, 2005
4.363
4.537
4.145
4.389
55,488
+0.04(+1.02%)
Nov 17, 2005
3.954
4.389
3.833
4.344
89,737
+0.39(+9.87%)
Nov 16, 2005
3.824
4.006
3.780
3.954
39,296
+0.17(+4.36%)
Nov 15, 2005
3.911
3.911
3.772
3.789
19,215
-0.08(-2.02%)
Nov 14, 2005
4.085
4.085
3.667
3.867
8,433
+0.00(+0.00%)
Nov 11, 2005
3.694
3.885
3.693
3.867
28,651
+0.14(+3.73%)
Nov 10, 2005
3.772
3.841
3.641
3.728
13,692
-0.04(-1.15%)
Nov 09, 2005
3.572
3.772
3.572
3.772
13,232
-0.00(-0.08%)
Nov 08, 2005
3.746
3.775
3.633
3.775
10,010
+0.04(+1.01%)
Nov 07, 2005
3.633
3.737
3.607
3.737
7,134
-0.02(-0.46%)
Nov 04, 2005
3.789
3.789
3.754
3.754
2,301
-0.03(-0.92%)
Nov 03, 2005
4.006
4.006
3.537
3.789
103,340
-0.30(-7.23%)
Nov 02, 2005
3.998
4.128
3.963
4.085
22,898
+0.10(+2.62%)
Nov 01, 2005
4.085
4.085
3.980
3.980
18,732
-0.02(-0.43%)
Oct 31, 2005
4.024
4.024
3.998
3.998
713
+0.14(+3.60%)
Oct 28, 2005
3.859
3.893
3.850
3.859
4,142
+0.03(+0.91%)
Oct 27, 2005
4.006
4.006
3.824
3.824
5,235
-0.15(-3.72%)
Oct 26, 2005
4.111
4.328
3.972
3.972
59,949
-0.01(-0.22%)
Oct 25, 2005
3.876
3.980
3.867
3.980
16,339
+0.07(+1.78%)
Oct 24, 2005
3.867
3.911
3.737
3.911
27,070
+0.04(+1.12%)
Oct 21, 2005
3.746
3.867
3.737
3.867
46,486
+0.04(+1.14%)
Oct 20, 2005
3.824
3.850
3.746
3.824
19,676
+0.00(+0.00%)
Oct 19, 2005
3.815
3.867
3.780
3.824
50,616
+0.09(+2.33%)
Oct 18, 2005
3.824
3.867
3.694
3.737
11,621
-0.13(-3.37%)
Oct 17, 2005
3.711
3.911
3.650
3.867
61,289
+0.04(+1.14%)
Oct 14, 2005
3.772
3.897
3.667
3.824
21,632
+0.05(+1.38%)
Oct 13, 2005
3.884
3.884
3.772
3.772
6,443
+0.00(+0.00%)
Oct 12, 2005
3.789
3.807
3.633
3.772
6,946
-0.02(-0.46%)
Oct 11, 2005
3.815
3.928
3.624
3.789
15,418
+0.10(+2.59%)
Oct 10, 2005
3.737
3.746
3.624
3.694
21,052
-0.19(-4.92%)
Oct 07, 2005
3.911
3.911
3.780
3.885
20,366
-0.02(-0.45%)
Oct 06, 2005
4.085
4.085
3.850
3.902
31,643
-0.17(-4.06%)
Oct 05, 2005
3.772
4.067
3.746
4.067
26,234
+0.18(+4.70%)
Oct 04, 2005
3.754
3.911
3.754
3.885
39,237
+0.06(+1.59%)
Oct 03, 2005
3.824
3.841
3.824
3.824
5,279
+0.04(+1.15%)
Sep 30, 2005
3.815
3.815
3.780
3.780
2,082
-0.04(-1.14%)
Sep 29, 2005
3.720
3.824
3.720
3.824
9,243
+0.06(+1.57%)
Sep 28, 2005
3.841
3.841
3.765
3.765
3,255
-0.06(-1.55%)
Sep 27, 2005
3.789
3.841
3.650
3.824
33,253
+0.00(+0.00%)
Sep 26, 2005
3.746
3.867
3.746
3.824
55,634
+0.06(+1.62%)
Sep 23, 2005
3.763
3.763
3.581
3.763
4,717
+0.02(+0.46%)
Sep 22, 2005
3.633
3.807
3.633
3.746
10,299
-0.08(-2.05%)
Sep 21, 2005
3.824
3.893
3.650
3.824
34,059
+0.06(+1.62%)
Sep 20, 2005
3.381
3.772
3.381
3.763
4,890
+0.30(+8.52%)
Sep 19, 2005
3.572
3.728
3.207
3.468
123,886
-0.23(-6.34%)
Sep 16, 2005
3.711
3.720
3.572
3.702
15,535
-0.02(-0.47%)
Sep 15, 2005
3.607
3.824
3.607
3.720
15,193
-0.07(-1.83%)
Sep 14, 2005
3.867
3.920
3.737
3.789
58,798
+0.16(+4.31%)
Sep 13, 2005
3.824
3.824
3.624
3.633
3,899
-0.15(-3.91%)
Sep 12, 2005
3.867
3.867
3.641
3.780
32,736
+0.07(+1.87%)
Sep 09, 2005
3.694
3.867
3.624
3.711
94,008
+0.15(+4.15%)
Sep 08, 2005
3.641
3.641
3.494
3.563
7,132
+0.00(+0.00%)
Sep 07, 2005
3.563
3.581
3.528
3.563
9,320
-0.01(-0.24%)
Sep 06, 2005
3.389
3.650
3.389
3.572
16,384
+0.03(+0.99%)
Sep 02, 2005
3.511
3.589
3.381
3.537
18,755
+0.02(+0.49%)
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
.