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
)
N/A
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 29, 2018
4.450
4.450
4.450
0
-0.14(-3.05%)
Mar 28, 2018
4.510
4.640
4.480
4.590
102,997
+0.08(+1.77%)
Mar 27, 2018
4.600
4.660
4.510
4.510
122,207
-0.08(-1.74%)
Mar 26, 2018
4.760
4.810
4.540
4.590
118,376
-0.11(-2.34%)
Mar 23, 2018
4.680
4.760
4.660
4.700
172,105
-0.01(-0.21%)
Mar 22, 2018
4.760
4.970
4.680
4.710
162,227
-0.09(-1.87%)
Mar 21, 2018
4.900
4.960
4.800
4.800
66,284
-0.10(-2.04%)
Mar 20, 2018
5.090
5.160
4.870
4.900
147,749
-0.19(-3.73%)
Mar 19, 2018
5.120
5.120
4.900
5.090
141,803
-0.02(-0.39%)
Mar 16, 2018
5.020
5.250
4.992
5.110
334,693
+0.08(+1.59%)
Mar 15, 2018
5.050
5.080
5.000
5.030
141,135
-0.03(-0.59%)
Mar 14, 2018
5.120
5.120
4.967
5.060
171,063
-0.05(-0.98%)
Mar 13, 2018
5.320
5.320
5.060
5.110
278,914
-0.15(-2.85%)
Mar 12, 2018
4.650
5.420
4.650
5.260
327,291
+0.64(+13.85%)
Mar 09, 2018
4.130
4.650
4.050
4.620
353,859
+0.51(+12.41%)
Mar 08, 2018
4.180
4.230
4.035
4.110
255,195
-0.13(-3.07%)
Mar 07, 2018
4.120
4.280
4.110
4.240
103,135
+0.10(+2.42%)
Mar 06, 2018
4.110
4.220
4.020
4.140
81,497
+0.05(+1.22%)
Mar 05, 2018
4.170
4.200
4.050
4.090
66,333
-0.09(-2.15%)
Mar 02, 2018
4.040
4.220
4.000
4.180
65,101
+0.10(+2.45%)
Mar 01, 2018
4.120
4.190
4.040
4.080
74,537
-0.03(-0.73%)
Feb 28, 2018
4.310
4.330
4.100
4.110
113,775
-0.19(-4.42%)
Feb 27, 2018
4.370
4.463
4.300
4.300
60,509
-0.08(-1.83%)
Feb 26, 2018
4.420
4.450
4.300
4.380
123,663
-0.01(-0.23%)
Feb 23, 2018
4.360
4.410
4.250
4.390
84,860
+0.05(+1.15%)
Feb 22, 2018
4.400
4.451
4.320
4.340
53,099
-0.05(-1.14%)
Feb 21, 2018
4.380
4.540
4.350
4.390
48,695
+0.00(+0.00%)
Feb 20, 2018
4.440
4.490
4.310
4.390
74,404
-0.09(-2.01%)
Feb 16, 2018
4.480
4.480
4.480
0
+0.01(+0.22%)
Feb 15, 2018
4.250
4.500
4.220
4.470
120,492
+0.24(+5.67%)
Feb 14, 2018
4.090
4.290
4.080
4.230
152,475
+0.11(+2.67%)
Feb 13, 2018
4.100
4.120
81,892
-0.15(-3.51%)
Feb 12, 2018
4.250
4.330
4.120
4.270
87,771
+0.04(+0.95%)
Feb 09, 2018
4.140
4.300
4.094
4.230
487,355
+0.15(+3.68%)
Feb 08, 2018
4.320
4.076
4.080
199,904
-0.20(-4.67%)
Feb 07, 2018
4.440
4.440
4.260
4.280
169,801
-0.16(-3.60%)
Feb 06, 2018
4.040
5.290
4.021
4.440
837,238
+0.20(+4.72%)
Feb 05, 2018
4.250
4.300
4.200
4.240
181,309
-0.05(-1.17%)
Feb 02, 2018
4.450
4.470
4.290
4.290
227,385
-0.18(-4.03%)
Feb 01, 2018
4.510
4.610
4.420
4.470
195,807
-0.06(-1.32%)
Jan 31, 2018
4.780
4.786
4.500
4.530
290,156
-0.24(-5.03%)
Jan 30, 2018
4.810
4.830
4.790
4.770
103,249
-0.08(-1.65%)
Jan 29, 2018
4.900
4.949
4.800
4.850
109,311
-0.08(-1.62%)
Jan 26, 2018
5.040
5.050
4.900
4.930
61,410
-0.09(-1.79%)
Jan 25, 2018
4.950
5.140
4.950
5.020
195,379
+0.10(+2.03%)
Jan 24, 2018
5.050
5.090
4.910
4.920
154,809
-0.12(-2.38%)
Jan 23, 2018
5.100
5.100
5.006
5.040
134,680
-0.05(-0.98%)
Jan 22, 2018
5.050
5.144
5.040
5.090
141,896
+0.02(+0.39%)
Jan 19, 2018
5.080
5.150
5.040
5.070
136,623
-0.02(-0.39%)
Jan 18, 2018
5.230
5.230
5.080
5.090
98,244
-0.13(-2.49%)
Jan 17, 2018
5.170
5.240
5.130
5.220
112,677
+0.08(+1.56%)
Jan 16, 2018
5.260
5.330
5.118
5.140
163,927
-0.08(-1.53%)
Jan 12, 2018
5.220
5.220
5.220
0
-0.07(-1.32%)
Jan 11, 2018
5.250
5.420
5.240
5.290
178,147
+0.05(+0.95%)
Jan 10, 2018
5.110
5.280
5.055
5.240
151,989
+0.09(+1.75%)
Jan 09, 2018
5.170
5.220
5.100
5.150
303,752
-0.02(-0.39%)
Jan 08, 2018
5.260
5.280
5.150
5.170
171,483
-0.12(-2.27%)
Jan 05, 2018
5.180
5.290
5.130
5.290
132,663
+0.12(+2.32%)
Jan 04, 2018
5.160
5.250
5.100
5.170
222,728
+0.02(+0.39%)
Jan 03, 2018
5.240
5.330
5.080
5.150
146,797
-0.09(-1.72%)
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
.