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, 2022
5.480
5.550
5.470
5.490
87,661
-0.03(-0.54%)
Mar 30, 2022
5.640
5.640
5.490
5.520
78,960
-0.15(-2.65%)
Mar 29, 2022
5.700
5.870
5.650
5.670
76,569
+0.04(+0.71%)
Mar 28, 2022
5.750
5.750
5.550
5.630
68,758
-0.11(-1.92%)
Mar 25, 2022
5.600
5.810
5.490
5.740
109,149
+0.19(+3.42%)
Mar 24, 2022
5.540
5.665
5.450
5.550
127,983
+0.06(+1.09%)
Mar 23, 2022
5.690
5.730
5.480
5.490
105,590
-0.22(-3.85%)
Mar 22, 2022
5.840
5.878
5.670
5.710
67,753
-0.10(-1.72%)
Mar 21, 2022
6.050
6.100
5.760
5.810
75,941
-0.25(-4.13%)
Mar 18, 2022
5.640
6.150
5.610
6.060
260,666
+0.42(+7.45%)
Mar 17, 2022
5.520
5.670
5.450
5.640
57,029
+0.21(+3.87%)
Mar 16, 2022
5.410
5.480
5.310
5.430
68,446
+0.09(+1.69%)
Mar 15, 2022
5.370
5.550
5.250
5.340
80,167
+0.04(+0.75%)
Mar 14, 2022
5.670
5.910
5.210
5.300
143,224
-0.10(-1.85%)
Mar 11, 2022
5.550
5.764
5.380
5.400
67,761
-0.15(-2.70%)
Mar 10, 2022
5.470
5.595
5.410
5.550
46,495
-0.05(-0.89%)
Mar 09, 2022
5.440
5.620
5.440
5.600
37,103
+0.26(+4.87%)
Mar 08, 2022
5.240
5.440
5.190
5.340
110,997
+0.16(+3.09%)
Mar 07, 2022
5.150
5.280
5.114
5.180
120,434
+0.05(+0.97%)
Mar 04, 2022
5.170
5.180
5.000
5.130
87,286
-0.10(-1.91%)
Mar 03, 2022
5.480
5.480
5.160
5.230
70,578
-0.22(-4.04%)
Mar 02, 2022
5.490
5.530
5.370
5.450
55,046
+0.10(+1.87%)
Mar 01, 2022
5.340
5.450
5.310
5.350
60,044
-0.03(-0.56%)
Feb 28, 2022
5.470
5.590
5.380
5.380
62,837
-0.16(-2.89%)
Feb 25, 2022
5.370
5.580
5.340
5.540
43,717
+0.21(+3.94%)
Feb 24, 2022
5.240
5.340
5.180
5.330
58,422
-0.02(-0.37%)
Feb 23, 2022
5.560
5.560
5.340
5.350
31,182
-0.17(-3.08%)
Feb 22, 2022
5.610
5.640
5.470
5.520
50,914
-0.13(-2.30%)
Feb 18, 2022
5.650
0
-0.13(-2.25%)
Feb 17, 2022
5.960
5.960
5.760
5.780
24,757
-0.19(-3.18%)
Feb 16, 2022
5.850
6.000
5.850
5.970
24,478
+0.08(+1.36%)
Feb 15, 2022
5.660
5.920
5.660
5.890
37,688
+0.25(+4.43%)
Feb 14, 2022
5.600
5.690
5.510
5.640
72,612
-0.01(-0.18%)
Feb 11, 2022
5.720
5.870
5.640
5.650
66,357
-0.09(-1.57%)
Feb 10, 2022
5.840
5.880
5.720
5.740
68,753
-0.20(-3.37%)
Feb 09, 2022
5.850
5.990
5.790
5.940
59,303
+0.16(+2.77%)
Feb 08, 2022
5.830
5.900
5.740
5.780
30,532
-0.05(-0.86%)
Feb 07, 2022
5.830
5.960
5.710
5.830
64,120
-0.04(-0.68%)
Feb 04, 2022
5.910
6.070
5.800
5.870
82,453
-0.06(-1.01%)
Feb 03, 2022
6.070
5.900
5.930
58,597
-0.16(-2.63%)
Feb 02, 2022
6.250
6.250
6.067
6.090
83,743
-0.17(-2.72%)
Feb 01, 2022
6.300
6.320
6.110
6.260
60,789
-0.05(-0.79%)
Jan 31, 2022
6.250
6.330
6.310
47,462
+0.02(+0.32%)
Jan 28, 2022
6.250
6.310
6.130
6.290
52,137
+0.04(+0.64%)
Jan 27, 2022
6.290
6.450
6.220
6.250
59,185
-0.05(-0.79%)
Jan 26, 2022
6.370
6.630
6.216
6.300
65,004
+0.01(+0.16%)
Jan 25, 2022
6.310
6.360
6.210
6.290
45,182
-0.11(-1.72%)
Jan 24, 2022
6.440
6.470
6.132
6.400
69,954
-0.09(-1.39%)
Jan 21, 2022
6.400
6.554
6.355
6.490
151,963
+0.09(+1.41%)
Jan 20, 2022
6.540
6.610
6.370
6.400
67,677
-0.10(-1.54%)
Jan 19, 2022
6.520
6.530
6.450
6.500
84,049
+0.00(+0.00%)
Jan 18, 2022
6.250
6.520
6.250
6.500
129,499
+0.23(+3.67%)
Jan 14, 2022
6.270
0
-0.06(-0.95%)
Jan 13, 2022
6.150
6.439
6.060
6.330
121,478
+0.18(+2.93%)
Jan 12, 2022
6.380
6.380
6.150
6.150
79,417
-0.20(-3.15%)
Jan 11, 2022
6.070
6.410
5.900
6.350
74,477
+0.24(+3.93%)
Jan 10, 2022
6.150
6.170
6.000
6.110
51,537
-0.10(-1.61%)
Jan 07, 2022
6.290
6.330
6.210
6.210
29,043
-0.12(-1.90%)
Jan 06, 2022
6.335
6.410
6.300
6.330
40,030
-0.02(-0.31%)
Jan 05, 2022
6.270
6.460
6.270
6.350
50,328
+0.09(+1.44%)
Jan 04, 2022
6.300
6.390
6.250
6.260
65,579
-0.03(-0.48%)
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
.