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 (%)
Mar 31, 2009
2.390
2.607
2.390
2.572
14,166
-0.03(-1.33%)
Mar 30, 2009
2.694
2.694
2.564
2.607
12,202
-0.21(-7.41%)
Mar 26, 2009
2.703
2.824
2.703
2.816
20,457
+0.19(+7.28%)
Mar 25, 2009
2.755
2.798
2.599
2.625
12,207
-0.04(-1.63%)
Mar 24, 2009
2.659
2.729
2.607
2.668
46,549
+0.07(+2.68%)
Mar 23, 2009
2.564
2.616
2.260
2.599
62,538
+0.27(+11.57%)
Mar 20, 2009
2.477
2.503
2.260
2.329
28,356
-0.13(-5.30%)
Mar 19, 2009
2.329
2.459
2.234
2.459
41,397
+0.13(+5.60%)
Mar 18, 2009
2.329
2.390
2.286
2.329
46,747
-0.02(-0.74%)
Mar 17, 2009
2.225
2.346
2.216
2.346
22,322
+0.09(+3.85%)
Mar 16, 2009
2.312
2.329
2.216
2.260
35,246
+0.09(+4.00%)
Mar 13, 2009
2.086
2.338
2.086
2.173
26,542
+0.10(+4.60%)
Mar 12, 2009
2.051
2.164
1.938
2.077
68,502
+0.23(+12.74%)
Mar 11, 2009
1.773
1.842
1.747
1.842
76,637
+0.01(+0.47%)
Mar 10, 2009
1.738
1.860
1.738
1.834
13,231
+0.17(+9.90%)
Mar 09, 2009
1.660
1.712
1.651
1.669
55,266
+0.05(+3.23%)
Mar 06, 2009
1.695
1.712
1.564
1.616
44,021
-0.03(-2.11%)
Mar 05, 2009
1.869
1.869
1.651
1.651
39,125
-0.22(-11.63%)
Mar 04, 2009
1.625
1.903
1.625
1.869
40,952
+0.03(+1.90%)
Mar 02, 2009
1.999
1.999
1.756
1.834
36,086
-0.19(-9.44%)
Feb 27, 2009
1.999
2.025
1.877
2.025
22,234
-0.03(-1.27%)
Feb 26, 2009
2.155
2.225
2.042
2.051
35,215
-0.03(-1.26%)
Feb 25, 2009
1.799
2.086
1.738
2.077
54,058
+0.08(+3.91%)
Feb 24, 2009
1.869
1.999
1.782
1.999
48,358
+0.10(+5.50%)
Feb 23, 2009
1.799
2.077
1.747
1.895
47,392
+0.15(+8.46%)
Feb 20, 2009
2.008
2.060
1.667
1.747
61,174
-0.26(-12.99%)
Feb 19, 2009
2.364
2.477
1.999
2.008
39,493
-0.36(-15.07%)
Feb 18, 2009
2.425
2.425
2.181
2.364
22,766
+0.02(+0.74%)
Feb 17, 2009
2.416
2.477
2.346
2.346
11,486
-0.13(-5.26%)
Feb 13, 2009
2.286
2.555
2.286
2.477
41,843
+0.21(+9.45%)
Feb 12, 2009
2.086
2.294
2.077
2.263
30,279
+0.08(+3.75%)
Feb 11, 2009
2.477
2.477
2.173
2.181
5,149
-0.13(-5.64%)
Feb 10, 2009
2.355
2.555
2.303
2.312
15,853
-0.10(-4.32%)
Feb 09, 2009
2.234
2.416
2.223
2.416
22,947
+0.19(+8.59%)
Feb 06, 2009
2.173
2.251
2.094
2.225
23,772
+0.06(+2.81%)
Feb 05, 2009
2.155
2.199
2.042
2.164
5,666
-0.01(-0.40%)
Feb 04, 2009
2.216
2.235
2.155
2.173
27,238
-0.01(-0.40%)
Feb 03, 2009
2.173
2.199
2.034
2.181
29,399
+0.06(+2.87%)
Feb 02, 2009
1.947
2.129
1.903
2.121
32,931
+0.08(+3.83%)
Jan 30, 2009
1.973
2.074
1.973
2.042
20,730
+0.02(+0.86%)
Jan 29, 2009
1.999
2.051
1.964
2.025
30,423
-0.06(-2.92%)
Jan 28, 2009
2.042
2.147
2.003
2.086
37,946
+0.03(+1.27%)
Jan 27, 2009
1.973
2.068
1.921
2.060
56,842
+0.04(+2.16%)
Jan 26, 2009
1.947
2.016
1.938
2.016
58,852
+0.05(+2.65%)
Jan 23, 2009
1.921
2.034
1.912
1.964
34,634
-0.03(-1.74%)
Jan 22, 2009
2.155
2.155
1.973
1.999
17,144
-0.26(-11.54%)
Jan 21, 2009
2.086
2.260
2.034
2.260
45,111
+0.13(+6.12%)
Jan 20, 2009
2.103
2.251
1.929
2.129
35,502
-0.05(-2.39%)
Jan 16, 2009
2.207
2.207
2.153
2.181
1,728
-0.06(-2.71%)
Jan 15, 2009
2.086
2.242
2.086
2.242
18,969
+0.17(+8.40%)
Jan 14, 2009
2.260
2.312
1.973
2.068
35,199
-0.19(-8.46%)
Jan 13, 2009
2.242
2.390
2.242
2.260
31,782
-0.10(-4.41%)
Jan 12, 2009
2.477
2.494
2.260
2.364
20,573
-0.10(-4.23%)
Jan 09, 2009
2.581
2.599
2.433
2.468
21,816
-0.01(-0.35%)
Jan 08, 2009
2.129
2.477
2.129
2.477
47,474
+0.30(+14.00%)
Jan 07, 2009
2.520
2.581
2.173
2.173
92,196
-0.37(-14.38%)
Jan 06, 2009
2.286
2.555
2.286
2.538
48,962
+0.22(+9.36%)
Jan 05, 2009
2.173
2.329
2.173
2.320
24,746
+0.10(+4.71%)
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
.