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 31, 2019
8.800
8.890
8.590
8.850
108,600
-0.07(-0.78%)
May 30, 2019
8.950
9.030
8.880
8.920
69,899
-0.02(-0.22%)
May 29, 2019
9.100
9.210
8.810
8.940
201,946
-0.24(-2.61%)
May 28, 2019
9.120
9.340
9.120
9.180
137,749
+0.05(+0.55%)
May 24, 2019
9.340
9.400
9.090
9.130
79,300
-0.15(-1.62%)
May 23, 2019
9.180
9.310
9.070
9.280
105,967
+0.00(+0.00%)
May 22, 2019
9.430
9.537
9.250
9.280
71,643
-0.21(-2.21%)
May 21, 2019
9.340
9.510
9.310
9.490
168,373
+0.14(+1.50%)
May 20, 2019
9.370
9.400
9.070
9.350
60,953
-0.03(-0.32%)
May 17, 2019
9.560
9.615
9.340
9.380
78,800
-0.24(-2.49%)
May 16, 2019
9.610
9.740
9.540
9.620
81,706
+0.03(+0.31%)
May 15, 2019
9.480
9.660
9.440
9.590
122,844
-0.03(-0.31%)
May 14, 2019
9.720
9.720
9.367
9.620
209,617
-0.01(-0.10%)
May 13, 2019
9.390
9.800
9.190
9.630
193,698
+0.21(+2.23%)
May 10, 2019
9.230
9.430
9.120
9.420
232,700
+0.07(+0.75%)
May 09, 2019
8.040
9.650
8.010
9.350
447,064
+1.35(+16.87%)
May 08, 2019
8.090
8.480
7.790
8.000
146,976
+0.28(+3.63%)
May 07, 2019
7.730
7.850
7.660
7.720
44,049
-0.07(-0.90%)
May 06, 2019
7.750
7.899
7.660
7.790
60,490
-0.06(-0.76%)
May 03, 2019
7.650
7.880
7.650
7.850
63,300
+0.24(+3.15%)
May 02, 2019
7.740
7.820
7.555
7.610
42,933
-0.13(-1.68%)
May 01, 2019
7.790
7.850
7.700
7.740
68,214
-0.02(-0.26%)
Apr 30, 2019
7.790
7.800
7.655
7.760
75,710
-0.05(-0.64%)
Apr 29, 2019
7.780
7.880
7.750
7.810
48,726
+0.07(+0.90%)
Apr 26, 2019
7.670
7.790
7.590
7.740
59,000
+0.09(+1.18%)
Apr 25, 2019
7.760
7.760
7.510
7.650
78,169
-0.13(-1.67%)
Apr 24, 2019
7.890
7.890
7.750
7.780
59,309
-0.09(-1.14%)
Apr 23, 2019
7.810
7.880
7.790
7.870
81,892
+0.04(+0.51%)
Apr 22, 2019
7.930
7.940
7.800
7.830
57,612
-0.04(-0.51%)
Apr 18, 2019
7.780
7.945
7.700
7.870
99,300
+0.05(+0.64%)
Apr 17, 2019
7.810
7.890
7.803
7.820
28,449
+0.05(+0.64%)
Apr 16, 2019
7.690
7.870
7.690
7.770
94,494
+0.12(+1.57%)
Apr 15, 2019
7.650
7.680
7.510
7.650
102,471
+0.06(+0.79%)
Apr 12, 2019
7.680
7.690
7.564
7.590
72,400
-0.06(-0.78%)
Apr 11, 2019
7.720
7.740
7.612
7.650
55,887
-0.07(-0.91%)
Apr 10, 2019
7.630
7.790
7.630
7.720
69,284
+0.12(+1.58%)
Apr 09, 2019
7.720
7.765
7.570
7.600
130,548
-0.14(-1.81%)
Apr 08, 2019
7.650
7.780
7.520
7.740
71,734
+0.14(+1.84%)
Apr 05, 2019
7.600
7.670
7.550
7.600
49,600
+0.01(+0.13%)
Apr 04, 2019
7.610
7.740
7.570
7.590
61,422
+0.00(+0.00%)
Apr 03, 2019
7.590
7.670
7.510
7.590
72,363
+0.04(+0.53%)
Apr 02, 2019
7.250
7.810
7.250
7.550
154,349
+0.29(+3.99%)
Apr 01, 2019
7.310
7.330
7.140
7.260
112,067
+0.06(+0.83%)
Mar 29, 2019
7.270
7.350
7.180
7.200
93,300
+0.01(+0.14%)
Mar 28, 2019
7.320
7.380
7.140
7.190
87,806
-0.14(-1.91%)
Mar 27, 2019
7.460
7.540
7.310
7.330
94,795
-0.14(-1.87%)
Mar 26, 2019
7.410
7.620
7.380
7.470
85,534
+0.11(+1.49%)
Mar 25, 2019
7.260
7.430
7.010
7.360
94,621
+0.07(+0.96%)
Mar 22, 2019
7.500
7.510
7.230
7.290
103,900
-0.22(-2.93%)
Mar 21, 2019
7.290
7.600
7.290
7.510
59,145
+0.21(+2.88%)
Mar 20, 2019
7.560
7.630
7.290
7.300
164,499
-0.26(-3.44%)
Mar 19, 2019
7.770
7.866
7.470
7.560
67,274
-0.17(-2.20%)
Mar 18, 2019
7.540
7.819
7.500
7.730
107,718
+0.19(+2.52%)
Mar 15, 2019
7.720
7.880
7.520
7.540
224,600
-0.17(-2.20%)
Mar 14, 2019
7.850
7.850
7.690
7.710
55,586
-0.04(-0.52%)
Mar 13, 2019
7.920
7.920
7.580
7.750
104,175
-0.07(-0.90%)
Mar 12, 2019
7.550
7.880
7.550
7.820
111,147
+0.34(+4.55%)
Mar 11, 2019
7.320
7.500
7.215
7.480
126,485
+0.24(+3.31%)
Mar 08, 2019
7.150
7.270
6.850
7.240
91,800
-0.03(-0.41%)
Mar 07, 2019
7.350
7.820
7.270
7.270
107,533
-0.22(-2.94%)
Mar 06, 2019
7.730
7.740
7.390
7.490
81,294
-0.23(-2.98%)
Mar 05, 2019
7.700
7.790
7.650
7.720
31,595
+0.02(+0.26%)
Mar 04, 2019
7.830
7.970
7.680
7.700
60,032
-0.14(-1.79%)
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
.