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, 2020
6.930
7.000
6.660
6.750
105,800
-0.35(-4.93%)
Feb 27, 2020
7.390
7.480
7.080
7.100
109,157
-0.38(-5.08%)
Feb 26, 2020
7.670
7.670
7.430
7.480
39,752
-0.14(-1.84%)
Feb 25, 2020
7.730
7.990
7.560
7.620
94,096
-0.06(-0.78%)
Feb 24, 2020
7.560
7.790
7.490
7.680
58,392
-0.05(-0.65%)
Feb 21, 2020
7.790
7.800
7.695
7.730
38,100
-0.01(-0.13%)
Feb 20, 2020
7.710
7.785
7.680
7.740
60,406
+0.00(+0.00%)
Feb 19, 2020
7.750
7.840
7.710
7.740
21,140
+0.01(+0.13%)
Feb 18, 2020
7.720
7.755
7.685
7.730
34,444
+0.01(+0.13%)
Feb 14, 2020
7.710
7.810
7.670
7.720
57,700
+0.00(+0.00%)
Feb 13, 2020
7.640
7.810
7.590
7.720
50,329
+0.04(+0.52%)
Feb 12, 2020
7.740
7.740
7.540
7.680
34,380
-0.01(-0.13%)
Feb 11, 2020
7.710
7.780
7.600
7.690
52,308
+0.00(+0.00%)
Feb 10, 2020
7.690
7.750
7.630
7.690
75,017
-0.02(-0.26%)
Feb 07, 2020
7.810
7.850
7.645
7.710
81,600
-0.13(-1.66%)
Feb 06, 2020
7.850
7.850
7.750
7.840
45,427
-0.03(-0.38%)
Feb 05, 2020
7.700
7.900
7.670
7.870
97,827
+0.18(+2.34%)
Feb 04, 2020
7.660
7.813
7.640
7.690
46,037
+0.12(+1.59%)
Feb 03, 2020
7.650
7.830
7.550
7.570
54,647
-0.03(-0.39%)
Jan 31, 2020
7.540
7.670
7.280
7.600
105,600
-0.02(-0.26%)
Jan 30, 2020
7.280
7.640
7.260
7.620
71,042
+0.29(+3.96%)
Jan 29, 2020
7.470
7.480
7.280
7.330
41,931
-0.16(-2.14%)
Jan 28, 2020
7.500
7.510
7.420
7.490
42,814
+0.02(+0.20%)
Jan 27, 2020
7.650
7.670
7.470
7.475
45,589
-0.29(-3.80%)
Jan 24, 2020
7.910
7.940
7.740
7.770
50,800
-0.19(-2.39%)
Jan 23, 2020
7.940
8.010
7.670
7.960
86,027
+0.01(+0.13%)
Jan 22, 2020
8.040
8.085
7.910
7.950
58,056
-0.14(-1.73%)
Jan 21, 2020
8.000
8.190
8.000
8.090
45,819
+0.15(+1.89%)
Jan 17, 2020
8.110
8.110
7.920
7.940
63,500
-0.10(-1.24%)
Jan 16, 2020
7.990
8.100
7.970
8.040
40,353
+0.09(+1.13%)
Jan 15, 2020
8.100
8.120
7.920
7.950
57,935
-0.17(-2.09%)
Jan 14, 2020
7.870
8.130
7.740
8.120
83,570
+0.21(+2.65%)
Jan 13, 2020
7.800
7.910
7.730
7.910
40,842
+0.11(+1.41%)
Jan 10, 2020
7.790
7.960
7.720
7.800
67,000
-0.02(-0.26%)
Jan 09, 2020
7.730
7.970
7.730
7.820
47,028
+0.08(+1.03%)
Jan 08, 2020
7.690
7.860
7.620
7.740
44,717
+0.05(+0.65%)
Jan 07, 2020
7.770
7.950
7.630
7.690
38,624
-0.14(-1.79%)
Jan 06, 2020
7.640
7.880
7.635
7.830
38,446
+0.12(+1.56%)
Jan 03, 2020
7.600
7.720
7.590
7.710
56,600
+0.03(+0.39%)
Jan 02, 2020
7.650
7.720
7.580
7.680
74,155
+0.02(+0.26%)
Dec 31, 2019
7.570
7.700
7.570
7.660
69,700
+0.00(+0.00%)
Dec 30, 2019
7.590
7.710
7.550
7.660
54,922
+0.04(+0.52%)
Dec 27, 2019
7.700
7.710
7.530
7.620
29,500
-0.08(-1.04%)
Dec 26, 2019
7.670
7.770
7.500
7.700
49,026
+0.05(+0.65%)
Dec 24, 2019
7.750
7.760
7.580
7.650
26,100
-0.08(-1.03%)
Dec 23, 2019
7.870
7.890
7.670
7.730
55,233
-0.17(-2.15%)
Dec 20, 2019
7.990
8.010
7.730
7.900
270,700
-0.09(-1.13%)
Dec 19, 2019
8.020
8.020
7.880
7.990
79,949
-0.05(-0.62%)
Dec 18, 2019
8.130
8.130
8.005
8.040
52,939
-0.08(-0.99%)
Dec 17, 2019
8.070
8.180
8.020
8.120
41,491
+0.00(+0.00%)
Dec 16, 2019
8.160
8.320
8.040
8.120
63,442
+0.00(+0.00%)
Dec 13, 2019
8.140
8.180
7.980
8.120
53,600
-0.04(-0.49%)
Dec 12, 2019
7.940
8.370
7.940
8.160
158,318
+0.19(+2.38%)
Dec 11, 2019
8.000
8.000
7.910
7.970
50,412
+0.00(+0.00%)
Dec 10, 2019
7.940
7.980
7.920
7.970
49,447
+0.01(+0.13%)
Dec 09, 2019
7.890
8.050
7.890
7.960
50,181
+0.04(+0.51%)
Dec 06, 2019
7.990
8.050
7.889
7.920
53,100
+0.05(+0.64%)
Dec 05, 2019
7.860
7.920
7.819
7.870
21,599
+0.02(+0.25%)
Dec 04, 2019
7.810
7.910
7.720
7.850
53,151
+0.05(+0.64%)
Dec 03, 2019
7.760
7.820
7.670
7.800
46,851
-0.02(-0.26%)
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
.