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 29, 2016
5.957
5.988
5.844
5.881
142,260
-0.08(-1.27%)
Feb 26, 2016
5.919
6.014
5.853
5.957
96,424
+0.05(+0.80%)
Feb 25, 2016
5.929
5.957
5.720
5.910
125,340
-0.03(-0.48%)
Feb 24, 2016
5.758
5.995
5.739
5.938
163,418
+0.13(+2.28%)
Feb 23, 2016
5.948
6.090
5.806
5.806
101,349
-0.18(-3.01%)
Feb 22, 2016
5.938
6.109
5.919
5.986
151,609
+0.09(+1.44%)
Feb 19, 2016
6.071
6.099
5.900
5.900
151,100
-0.20(-3.26%)
Feb 18, 2016
6.184
6.237
6.042
6.099
161,135
-0.06(-0.92%)
Feb 17, 2016
6.023
6.251
6.023
6.156
203,027
+0.14(+2.36%)
Feb 16, 2016
6.147
6.175
5.967
6.014
211,466
-0.01(-0.16%)
Feb 12, 2016
6.109
6.023
6.023
6.023
152,150
+0.00(+0.00%)
Feb 11, 2016
5.749
6.137
5.749
6.023
161,794
+0.13(+2.25%)
Feb 10, 2016
6.260
6.459
5.844
5.891
342,546
-0.34(-5.47%)
Feb 09, 2016
6.734
6.800
6.222
6.232
236,294
-0.60(-8.74%)
Feb 08, 2016
7.027
7.027
6.658
6.829
188,019
-0.26(-3.61%)
Feb 05, 2016
7.330
7.387
7.046
7.084
161,082
-0.27(-3.73%)
Feb 04, 2016
7.151
7.402
7.075
7.359
259,722
+0.19(+2.64%)
Feb 03, 2016
7.226
7.226
6.933
7.169
185,543
-0.02(-0.26%)
Feb 02, 2016
7.245
7.330
7.084
7.188
92,113
-0.15(-2.06%)
Feb 01, 2016
7.359
7.416
7.113
7.340
125,436
-0.05(-0.64%)
Jan 29, 2016
7.188
7.425
7.188
7.387
221,891
+0.20(+2.77%)
Jan 28, 2016
7.255
7.435
7.151
7.188
190,444
-0.01(-0.13%)
Jan 27, 2016
7.245
7.416
7.145
7.198
164,985
-0.05(-0.65%)
Jan 26, 2016
7.122
7.368
7.065
7.245
91,203
+0.13(+1.86%)
Jan 25, 2016
7.330
7.378
7.079
7.113
156,757
-0.26(-3.47%)
Jan 22, 2016
7.236
7.435
7.169
7.368
131,150
+0.26(+3.60%)
Jan 21, 2016
6.914
7.198
6.772
7.113
213,381
+0.39(+5.77%)
Jan 20, 2016
6.535
6.885
6.488
6.724
210,479
+0.06(+0.85%)
Jan 19, 2016
6.601
6.696
6.497
6.668
376,616
+0.12(+1.88%)
Jan 15, 2016
6.497
6.544
6.544
6.544
184,143
-0.14(-2.12%)
Jan 14, 2016
6.573
6.753
6.483
6.686
138,844
+0.13(+2.02%)
Jan 13, 2016
6.734
6.781
6.488
6.554
252,257
-0.19(-2.81%)
Jan 12, 2016
6.819
6.895
6.601
6.743
210,996
+0.00(+0.00%)
Jan 11, 2016
6.601
6.952
6.601
6.743
159,009
+0.14(+2.15%)
Jan 08, 2016
6.800
7.046
6.563
6.601
197,920
-0.12(-1.83%)
Jan 07, 2016
7.027
7.037
6.724
6.724
180,186
-0.39(-5.46%)
Jan 06, 2016
6.847
7.236
6.724
7.113
364,006
+0.15(+2.18%)
Jan 05, 2016
6.971
7.051
6.810
6.961
127,790
-0.01(-0.14%)
Jan 04, 2016
7.179
7.179
6.838
6.971
191,217
-0.30(-4.17%)
Dec 31, 2015
7.340
7.274
7.274
7.274
140,958
-0.11(-1.54%)
Dec 30, 2015
7.529
7.605
7.368
7.387
135,891
-0.08(-1.02%)
Dec 29, 2015
7.539
7.747
7.430
7.463
145,083
-0.08(-1.01%)
Dec 28, 2015
7.577
7.776
7.482
7.539
129,536
-0.10(-1.36%)
Dec 24, 2015
7.567
7.643
7.643
7.643
79,506
+0.10(+1.38%)
Dec 23, 2015
7.510
7.671
7.378
7.539
199,642
+0.09(+1.14%)
Dec 22, 2015
7.406
7.558
7.274
7.454
209,493
+0.06(+0.77%)
Dec 21, 2015
7.188
7.463
7.169
7.397
316,973
+0.21(+2.90%)
Dec 18, 2015
6.971
7.321
6.971
7.188
404,966
+0.18(+2.57%)
Dec 17, 2015
7.084
7.226
7.008
7.008
170,597
-0.02(-0.27%)
Dec 16, 2015
6.866
7.089
6.724
7.027
260,166
+0.27(+3.92%)
Dec 15, 2015
6.819
6.980
6.632
6.762
286,889
+0.22(+3.33%)
Dec 14, 2015
6.810
6.933
6.506
6.544
304,306
-0.06(-0.92%)
Dec 11, 2015
6.680
6.816
6.605
6.605
204,605
-0.18(-2.63%)
Dec 10, 2015
6.877
6.943
6.783
6.783
190,157
-0.10(-1.50%)
Dec 09, 2015
6.567
7.092
6.567
6.886
73,072
-0.02(-0.27%)
Dec 08, 2015
7.112
7.243
6.896
6.905
185,895
-0.27(-3.79%)
Dec 07, 2015
7.187
7.262
6.917
7.177
141,516
-0.04(-0.52%)
Dec 04, 2015
7.309
7.327
7.121
7.215
115,300
-0.10(-1.41%)
Dec 03, 2015
7.740
7.740
7.311
7.318
177,797
-0.38(-4.99%)
Dec 02, 2015
7.806
7.806
7.534
7.703
92,968
-0.12(-1.56%)
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
.