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 (%)
May 29, 2009
3.050
3.142
2.824
2.868
68,545
-0.10(-3.51%)
May 28, 2009
3.042
3.042
2.972
2.972
10,899
-0.03(-0.87%)
May 27, 2009
3.042
3.077
2.998
2.998
17,697
-0.02(-0.58%)
May 26, 2009
3.042
3.059
2.955
3.016
15,126
+0.00(+0.00%)
May 22, 2009
3.042
3.146
2.824
3.016
38,341
-0.03(-0.86%)
May 21, 2009
3.129
3.129
3.033
3.042
42,349
-0.07(-2.23%)
May 20, 2009
3.129
3.216
3.085
3.111
52,503
+0.03(+0.85%)
May 19, 2009
3.016
3.242
3.016
3.085
36,586
+0.07(+2.31%)
May 18, 2009
2.955
3.085
2.833
3.016
30,831
+0.06(+2.06%)
May 15, 2009
3.024
3.042
2.955
2.955
22,414
+0.00(+0.00%)
May 14, 2009
2.955
3.042
2.833
2.955
34,561
+0.01(+0.29%)
May 13, 2009
3.294
3.294
2.920
2.946
52,450
-0.34(-10.32%)
May 12, 2009
3.381
3.633
3.259
3.285
39,363
-0.02(-0.53%)
May 11, 2009
3.337
3.502
3.285
3.302
22,326
+0.00(+0.00%)
May 08, 2009
3.563
3.563
3.302
3.302
71,458
-0.27(-7.54%)
May 07, 2009
3.546
3.920
3.520
3.572
152,927
+0.10(+2.75%)
May 06, 2009
3.259
3.554
3.250
3.476
98,424
+0.34(+10.80%)
May 05, 2009
3.198
3.198
3.077
3.137
32,534
-0.13(-3.99%)
May 04, 2009
3.256
3.268
3.137
3.268
19,350
+0.14(+4.44%)
May 01, 2009
3.163
3.172
3.059
3.129
36,574
+0.04(+1.41%)
Apr 30, 2009
3.296
3.302
2.981
3.085
66,571
-0.12(-3.79%)
Apr 29, 2009
3.016
3.351
3.016
3.207
22,471
+0.22(+7.27%)
Apr 28, 2009
2.964
2.990
2.824
2.990
31,605
+0.03(+1.18%)
Apr 27, 2009
3.146
3.198
2.955
2.955
27,504
-0.17(-5.29%)
Apr 24, 2009
3.285
3.285
3.111
3.120
58,467
-0.13(-4.01%)
Apr 23, 2009
3.129
3.259
3.103
3.250
33,282
+0.14(+4.47%)
Apr 22, 2009
3.172
3.189
3.111
3.111
26,088
-0.07(-2.18%)
Apr 21, 2009
3.259
3.266
3.181
3.181
55,582
-0.11(-3.43%)
Apr 20, 2009
3.433
3.433
3.242
3.294
27,445
-0.13(-3.81%)
Apr 17, 2009
3.433
3.459
3.259
3.424
75,152
+0.05(+1.55%)
Apr 16, 2009
3.276
3.450
3.207
3.372
67,439
+0.21(+6.59%)
Apr 15, 2009
3.198
3.337
3.076
3.163
12,683
+0.01(+0.28%)
Apr 14, 2009
3.024
3.381
2.946
3.155
68,236
+0.19(+6.45%)
Apr 13, 2009
2.859
3.024
2.859
2.964
40,630
+0.15(+5.25%)
Apr 09, 2009
2.842
2.885
2.729
2.816
52,663
+0.00(+0.00%)
Apr 08, 2009
2.911
3.042
2.772
2.816
43,894
-0.11(-3.86%)
Apr 07, 2009
2.868
3.042
2.868
2.929
13,248
-0.05(-1.75%)
Apr 06, 2009
3.129
3.129
2.833
2.981
9,750
-0.10(-3.38%)
Apr 03, 2009
2.824
3.085
2.824
3.085
53,526
+0.26(+9.23%)
Apr 02, 2009
2.824
2.903
2.677
2.824
93,132
+0.08(+2.85%)
Apr 01, 2009
2.538
2.911
2.536
2.746
71,550
+0.17(+6.76%)
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%)
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
.