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 (%)
Feb 28, 2006
6.909
6.935
6.622
6.770
26,908
-0.14(-2.01%)
Feb 27, 2006
6.909
7.083
6.779
6.909
73,892
+0.15(+2.16%)
Feb 24, 2006
6.723
6.892
6.692
6.763
18,821
+0.07(+1.07%)
Feb 23, 2006
6.761
7.013
6.692
6.692
86,565
-0.04(-0.65%)
Feb 22, 2006
6.674
6.770
6.561
6.735
24,940
+0.13(+1.97%)
Feb 21, 2006
6.370
6.605
6.170
6.605
34,933
+0.38(+6.15%)
Feb 17, 2006
6.318
6.318
6.170
6.223
28,223
-0.10(-1.65%)
Feb 16, 2006
6.735
6.735
6.301
6.327
45,105
-0.14(-2.15%)
Feb 15, 2006
6.083
6.779
6.083
6.466
60,484
+0.33(+5.38%)
Feb 14, 2006
6.170
6.301
6.136
6.136
24,968
-0.07(-1.12%)
Feb 13, 2006
6.431
6.492
6.170
6.205
72,219
-0.17(-2.72%)
Feb 10, 2006
6.223
6.466
5.953
6.379
28,959
+0.12(+1.94%)
Feb 09, 2006
6.770
6.822
6.153
6.257
118,652
-0.41(-6.13%)
Feb 08, 2006
6.518
6.814
6.492
6.666
130,891
+0.23(+3.65%)
Feb 07, 2006
6.170
7.039
6.127
6.431
277,119
+0.23(+3.64%)
Feb 06, 2006
6.370
6.370
5.918
6.205
19,090
+0.10(+1.71%)
Feb 03, 2006
6.257
6.257
6.083
6.101
10,965
-0.10(-1.54%)
Feb 02, 2006
6.170
6.431
6.101
6.196
68,032
-0.03(-0.42%)
Feb 01, 2006
6.431
6.466
6.179
6.223
19,331
-0.21(-3.24%)
Jan 31, 2006
6.083
6.518
6.083
6.431
105,073
+0.48(+8.03%)
Jan 30, 2006
5.562
5.997
5.562
5.953
105,854
+0.45(+8.21%)
Jan 27, 2006
5.571
5.614
5.484
5.501
3,659
-0.03(-0.47%)
Jan 26, 2006
5.736
5.875
5.527
5.527
12,312
-0.10(-1.85%)
Jan 25, 2006
5.779
5.805
5.579
5.632
28,949
-0.06(-1.07%)
Jan 24, 2006
5.814
5.901
5.649
5.692
43,926
+0.04(+0.77%)
Jan 23, 2006
5.753
5.910
5.449
5.649
37,888
+0.00(+0.00%)
Jan 20, 2006
5.527
5.649
5.527
5.649
48,991
+0.20(+3.67%)
Jan 19, 2006
5.562
5.997
5.171
5.449
143,848
+0.19(+3.64%)
Jan 18, 2006
5.058
5.284
4.997
5.258
33,761
+0.18(+3.60%)
Jan 17, 2006
5.171
5.171
4.997
5.075
34,601
-0.17(-3.15%)
Jan 13, 2006
5.353
5.353
5.197
5.240
40,054
-0.21(-3.89%)
Jan 12, 2006
5.640
5.640
5.353
5.453
27,960
-0.10(-1.82%)
Jan 11, 2006
5.710
5.710
5.432
5.553
72,783
-0.16(-2.74%)
Jan 10, 2006
5.414
5.789
5.180
5.710
173,017
+0.35(+6.48%)
Jan 09, 2006
5.397
5.397
5.049
5.362
46,103
-0.03(-0.64%)
Jan 06, 2006
5.623
5.623
5.319
5.397
21,609
-0.09(-1.58%)
Jan 05, 2006
5.206
5.736
5.206
5.484
25,510
+0.35(+6.77%)
Jan 04, 2006
4.910
5.136
4.910
5.136
13,727
+0.23(+4.60%)
Jan 03, 2006
4.936
5.023
4.876
4.910
10,488
-0.08(-1.57%)
Dec 30, 2005
4.954
4.988
4.919
4.988
16,179
-0.10(-2.05%)
Dec 29, 2005
5.075
5.240
4.910
5.093
18,318
-0.06(-1.18%)
Dec 28, 2005
5.145
5.214
5.067
5.154
8,975
+0.01(+0.19%)
Dec 27, 2005
5.214
5.223
4.962
5.144
9,090
+0.01(+0.15%)
Dec 23, 2005
5.101
5.180
4.884
5.136
19,189
+0.04(+0.85%)
Dec 22, 2005
5.075
5.093
4.763
5.093
42,229
-0.03(-0.68%)
Dec 21, 2005
5.023
5.154
5.023
5.128
16,385
+0.05(+1.03%)
Dec 20, 2005
4.971
5.145
4.754
5.075
109,223
-0.05(-1.02%)
Dec 19, 2005
5.432
5.432
5.049
5.128
33,235
-0.28(-5.10%)
Dec 16, 2005
5.345
5.553
5.345
5.403
69,971
+0.04(+0.68%)
Dec 15, 2005
5.214
5.367
4.971
5.367
90,254
+0.08(+1.57%)
Dec 14, 2005
5.823
5.823
4.980
5.284
114,153
-0.50(-8.57%)
Dec 13, 2005
5.649
5.823
5.510
5.779
80,238
+0.29(+5.22%)
Dec 12, 2005
5.692
5.814
5.345
5.493
101,424
-0.27(-4.68%)
Dec 09, 2005
6.049
6.066
5.692
5.762
23,005
-0.15(-2.50%)
Dec 08, 2005
6.049
6.257
5.545
5.910
92,536
-0.19(-3.13%)
Dec 07, 2005
6.179
6.640
5.901
6.101
297,567
-0.08(-1.27%)
Dec 06, 2005
5.953
6.400
5.866
6.179
138,530
+0.28(+4.71%)
Dec 05, 2005
5.562
5.944
5.475
5.901
152,129
+0.38(+6.93%)
Dec 02, 2005
5.171
5.649
4.893
5.519
243,886
+0.39(+7.68%)
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
.