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, 2020
7.690
7.700
7.350
7.400
61,049
-0.30(-3.90%)
Nov 27, 2020
7.700
7.710
7.550
7.700
43,300
+0.03(+0.39%)
Nov 25, 2020
7.750
7.860
7.390
7.670
53,000
-0.08(-1.03%)
Nov 24, 2020
7.500
8.000
7.450
7.750
203,871
+0.32(+4.31%)
Nov 23, 2020
7.290
7.450
7.160
7.430
34,950
+0.24(+3.34%)
Nov 20, 2020
7.200
7.200
7.060
7.190
51,300
-0.10(-1.37%)
Nov 19, 2020
7.290
7.350
7.070
7.290
34,009
+0.00(+0.00%)
Nov 18, 2020
7.320
7.465
7.260
7.290
38,176
-0.02(-0.27%)
Nov 17, 2020
7.440
7.490
7.220
7.310
82,802
-0.16(-2.14%)
Nov 16, 2020
8.010
8.080
7.300
7.470
121,351
-0.43(-5.44%)
Nov 13, 2020
7.640
8.000
7.640
7.900
135,100
+0.32(+4.22%)
Nov 12, 2020
7.490
7.580
7.330
7.580
124,039
-0.01(-0.13%)
Nov 11, 2020
7.680
7.680
7.090
7.590
90,530
-0.10(-1.30%)
Nov 10, 2020
6.640
7.888
6.630
7.690
372,859
+1.22(+18.86%)
Nov 09, 2020
6.570
6.880
6.240
6.470
126,379
+0.50(+8.38%)
Nov 06, 2020
6.350
6.350
5.950
5.970
60,700
-0.28(-4.48%)
Nov 05, 2020
6.020
6.360
6.020
6.250
91,807
+0.04(+0.64%)
Nov 04, 2020
6.520
6.606
6.030
6.210
126,393
-0.55(-8.14%)
Nov 03, 2020
7.200
7.240
6.710
6.760
192,310
-0.43(-5.98%)
Nov 02, 2020
7.130
7.300
7.030
7.190
49,531
+0.11(+1.55%)
Oct 30, 2020
7.030
7.150
6.880
7.080
72,400
-0.01(-0.14%)
Oct 29, 2020
7.050
7.140
6.890
7.090
74,062
+0.08(+1.14%)
Oct 28, 2020
7.250
7.380
6.930
7.010
100,168
-0.39(-5.27%)
Oct 27, 2020
7.500
7.500
7.400
7.400
44,894
-0.14(-1.86%)
Oct 26, 2020
7.600
7.630
7.410
7.540
50,337
-0.09(-1.18%)
Oct 23, 2020
7.800
7.830
7.610
7.630
91,800
-0.10(-1.29%)
Oct 22, 2020
7.700
7.780
7.610
7.730
36,629
+0.07(+0.91%)
Oct 21, 2020
7.820
7.840
7.640
7.660
28,819
-0.20(-2.54%)
Oct 20, 2020
7.810
8.150
7.790
7.860
78,362
+0.15(+1.95%)
Oct 19, 2020
7.870
7.950
7.620
7.710
84,313
-0.15(-1.91%)
Oct 16, 2020
7.780
7.920
7.590
7.860
76,100
+0.04(+0.51%)
Oct 15, 2020
7.720
7.870
7.700
7.820
30,935
-0.01(-0.13%)
Oct 14, 2020
7.990
7.990
7.780
7.830
63,940
-0.13(-1.63%)
Oct 13, 2020
7.980
8.040
7.780
7.960
38,110
-0.16(-1.97%)
Oct 12, 2020
7.980
8.210
7.940
8.120
94,198
+0.13(+1.63%)
Oct 09, 2020
8.100
8.130
7.940
7.990
90,600
-0.01(-0.12%)
Oct 08, 2020
7.980
8.050
7.850
8.000
48,419
+0.07(+0.88%)
Oct 07, 2020
7.970
8.095
7.810
7.930
83,670
+0.04(+0.51%)
Oct 06, 2020
7.850
8.080
7.620
7.890
77,962
+0.13(+1.68%)
Oct 05, 2020
7.470
7.880
7.470
7.760
74,186
+0.31(+4.16%)
Oct 02, 2020
7.000
7.540
7.000
7.450
98,800
+0.30(+4.20%)
Oct 01, 2020
7.290
7.320
7.040
7.150
44,433
-0.14(-1.92%)
Sep 30, 2020
7.370
7.700
7.236
7.290
35,985
-0.01(-0.14%)
Sep 29, 2020
7.340
7.370
7.150
7.300
32,574
-0.06(-0.82%)
Sep 28, 2020
7.260
7.500
7.260
7.360
43,741
+0.22(+3.08%)
Sep 25, 2020
7.070
7.370
6.950
7.140
60,000
+0.10(+1.42%)
Sep 24, 2020
7.090
7.240
6.970
7.040
55,359
-0.01(-0.14%)
Sep 23, 2020
7.440
7.550
6.990
7.050
89,950
-0.34(-4.60%)
Sep 22, 2020
7.620
7.700
7.270
7.390
40,485
-0.11(-1.47%)
Sep 21, 2020
8.100
8.195
7.400
7.500
100,936
-0.83(-9.96%)
Sep 18, 2020
8.190
8.490
8.120
8.330
312,100
+0.31(+3.87%)
Sep 17, 2020
8.260
8.700
7.980
8.020
85,708
-0.33(-3.95%)
Sep 16, 2020
8.280
8.520
8.280
8.350
54,248
+0.12(+1.46%)
Sep 15, 2020
8.150
8.330
8.070
8.230
32,937
+0.18(+2.24%)
Sep 14, 2020
8.110
8.199
7.940
8.050
39,176
+0.00(+0.00%)
Sep 11, 2020
8.100
8.290
8.010
8.050
54,000
+0.07(+0.88%)
Sep 10, 2020
8.160
8.280
7.930
7.980
72,305
-0.12(-1.48%)
Sep 09, 2020
8.160
8.265
8.000
8.100
46,812
+0.00(+0.00%)
Sep 08, 2020
8.130
8.320
8.030
8.100
51,428
-0.04(-0.49%)
Sep 04, 2020
8.370
8.370
8.100
8.140
50,200
-0.05(-0.61%)
Sep 03, 2020
8.590
8.650
8.110
8.190
65,219
-0.36(-4.21%)
Sep 02, 2020
8.590
8.600
8.430
8.550
39,839
+0.06(+0.71%)
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
.