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 (%)
Apr 30, 2020
5.590
5.665
5.350
5.420
110,262
-0.35(-6.07%)
Apr 29, 2020
5.400
5.820
5.330
5.770
102,641
+0.62(+12.04%)
Apr 28, 2020
5.180
5.290
5.095
5.150
64,892
+0.16(+3.21%)
Apr 27, 2020
4.690
5.040
4.690
4.990
80,076
+0.31(+6.62%)
Apr 24, 2020
4.690
4.760
4.600
4.680
48,400
+0.00(+0.00%)
Apr 23, 2020
4.680
4.830
4.610
4.680
65,923
+0.00(+0.00%)
Apr 22, 2020
4.800
4.930
4.570
4.680
47,254
+0.04(+0.86%)
Apr 21, 2020
4.520
4.670
4.520
4.640
53,396
-0.01(-0.22%)
Apr 20, 2020
4.610
4.800
4.565
4.650
61,620
-0.13(-2.72%)
Apr 17, 2020
4.780
4.970
4.750
4.780
79,100
+0.14(+3.02%)
Apr 16, 2020
4.870
5.070
4.590
4.640
72,830
-0.16(-3.33%)
Apr 15, 2020
4.980
4.980
4.650
4.800
63,898
-0.38(-7.34%)
Apr 14, 2020
5.240
5.400
5.040
5.180
59,636
+0.08(+1.57%)
Apr 13, 2020
5.210
5.250
4.770
5.100
73,704
-0.14(-2.67%)
Apr 09, 2020
5.060
5.240
4.902
5.240
91,200
+0.37(+7.60%)
Apr 08, 2020
4.840
4.970
4.730
4.870
59,717
+0.18(+3.84%)
Apr 07, 2020
5.000
5.110
4.660
4.690
68,970
-0.21(-4.29%)
Apr 06, 2020
4.860
4.940
4.670
4.900
75,374
+0.36(+7.93%)
Apr 03, 2020
4.640
4.730
4.440
4.540
67,900
-0.13(-2.78%)
Apr 02, 2020
4.500
4.700
4.480
4.670
77,560
+0.12(+2.64%)
Apr 01, 2020
4.500
4.590
4.360
4.550
105,891
-0.12(-2.57%)
Mar 31, 2020
4.590
4.760
4.480
4.670
81,566
+0.05(+1.08%)
Mar 30, 2020
4.780
4.780
4.300
4.620
90,114
-0.10(-2.12%)
Mar 27, 2020
4.730
5.200
4.540
4.720
84,700
-0.26(-5.22%)
Mar 26, 2020
4.570
5.010
4.557
4.980
104,568
+0.52(+11.66%)
Mar 25, 2020
4.450
4.814
4.360
4.460
60,715
-0.03(-0.67%)
Mar 24, 2020
4.000
4.535
3.925
4.490
155,107
+0.51(+12.81%)
Mar 23, 2020
3.950
4.000
3.650
3.980
128,713
+0.04(+1.02%)
Mar 20, 2020
4.230
4.431
3.840
3.940
188,900
-0.34(-7.94%)
Mar 19, 2020
3.700
4.620
3.620
4.280
172,326
+0.57(+15.36%)
Mar 18, 2020
4.090
4.240
3.531
3.710
98,382
-0.65(-14.91%)
Mar 17, 2020
3.770
4.410
3.650
4.360
261,802
+0.56(+14.74%)
Mar 16, 2020
4.310
4.640
3.740
3.800
287,233
-0.91(-19.32%)
Mar 13, 2020
4.870
5.130
4.630
4.710
188,700
+0.00(+0.00%)
Mar 12, 2020
5.020
5.270
4.680
4.710
168,836
-0.87(-15.59%)
Mar 11, 2020
5.980
6.100
5.550
5.580
149,700
-0.61(-9.85%)
Mar 10, 2020
6.240
6.300
5.810
6.190
148,091
+0.16(+2.65%)
Mar 09, 2020
6.140
6.330
5.950
6.030
138,994
-0.56(-8.50%)
Mar 06, 2020
6.600
6.750
6.420
6.590
55,400
-0.13(-1.93%)
Mar 05, 2020
6.880
7.066
6.620
6.720
113,063
-0.42(-5.88%)
Mar 04, 2020
6.810
7.200
6.710
7.140
79,094
+0.72(+11.21%)
Mar 03, 2020
6.790
6.890
6.420
6.420
107,720
-0.34(-5.03%)
Mar 02, 2020
6.750
6.820
6.550
6.760
62,319
+0.01(+0.15%)
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%)
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
.