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 (%)
Jul 31, 2008
5.084
5.501
4.936
5.206
76,137
+0.14(+2.74%)
Jul 30, 2008
5.136
5.380
4.936
5.067
28,835
+0.03(+0.69%)
Jul 29, 2008
5.032
5.310
5.032
5.032
52,270
-0.22(-4.14%)
Jul 28, 2008
5.510
5.545
5.214
5.249
42,685
-0.23(-4.28%)
Jul 25, 2008
5.345
5.606
5.345
5.484
40,385
+0.13(+2.44%)
Jul 24, 2008
5.362
5.432
5.240
5.353
120,173
-0.01(-0.16%)
Jul 23, 2008
5.032
5.397
5.015
5.362
146,779
+0.37(+7.30%)
Jul 22, 2008
4.763
5.032
4.702
4.997
42,043
+0.20(+4.17%)
Jul 21, 2008
4.650
4.858
4.571
4.797
43,169
+0.23(+4.94%)
Jul 18, 2008
4.667
4.667
4.458
4.571
23,732
-0.06(-1.31%)
Jul 17, 2008
4.641
4.728
4.476
4.632
36,602
+0.09(+1.91%)
Jul 16, 2008
4.415
4.597
4.258
4.545
79,711
+0.10(+2.35%)
Jul 15, 2008
4.424
4.519
4.267
4.441
126,959
-0.19(-4.13%)
Jul 14, 2008
4.736
4.745
4.476
4.632
36,394
-0.10(-2.20%)
Jul 11, 2008
4.875
5.067
4.719
4.736
40,617
-0.29(-5.71%)
Jul 10, 2008
5.162
5.162
4.867
5.023
60,481
-0.10(-2.03%)
Jul 09, 2008
4.658
5.258
4.658
5.128
61,945
+0.50(+10.90%)
Jul 08, 2008
4.623
4.693
4.510
4.623
52,262
-0.03(-0.75%)
Jul 07, 2008
4.910
5.041
4.650
4.658
33,099
-0.27(-5.47%)
Jul 04, 2008
5.058
5.136
4.823
4.928
28,706
+0.00(+0.00%)
Jul 03, 2008
5.058
5.136
4.823
4.928
28,706
-0.16(-3.08%)
Jul 02, 2008
4.980
5.154
4.980
5.084
53,065
+0.14(+2.81%)
Jul 01, 2008
5.128
5.128
4.780
4.945
109,127
-0.17(-3.40%)
Jun 30, 2008
4.658
5.119
4.615
5.119
91,432
+0.47(+10.09%)
Jun 27, 2008
4.545
4.650
4.345
4.650
85,626
+0.13(+2.88%)
Jun 26, 2008
4.780
4.919
4.519
4.519
165,234
-0.31(-6.47%)
Jun 25, 2008
4.780
4.928
4.763
4.832
91,458
+0.10(+2.21%)
Jun 24, 2008
4.884
4.884
4.658
4.728
186,441
-0.16(-3.20%)
Jun 23, 2008
5.206
5.214
4.754
4.884
165,317
-0.33(-6.33%)
Jun 20, 2008
5.388
5.406
5.101
5.214
133,320
-0.16(-2.91%)
Jun 19, 2008
5.475
5.510
5.345
5.371
49,704
-0.08(-1.44%)
Jun 18, 2008
5.449
5.571
5.432
5.449
70,176
+0.06(+1.13%)
Jun 17, 2008
5.423
5.545
5.293
5.388
70,432
+0.00(+0.00%)
Jun 16, 2008
5.388
5.466
5.293
5.388
106,282
+0.03(+0.65%)
Jun 13, 2008
5.336
5.406
5.284
5.353
31,519
+0.01(+0.16%)
Jun 12, 2008
5.338
5.710
5.301
5.345
468,662
+0.03(+0.49%)
Jun 11, 2008
5.449
5.449
5.301
5.319
31,643
-0.10(-1.77%)
Jun 10, 2008
5.414
5.458
5.397
5.414
56,367
+0.00(+0.00%)
Jun 09, 2008
5.458
5.458
5.380
5.414
46,883
-0.02(-0.32%)
Jun 06, 2008
5.493
5.562
5.414
5.432
102,562
-0.11(-2.04%)
Jun 05, 2008
5.588
5.588
5.388
5.545
228,398
+0.07(+1.27%)
Jun 04, 2008
5.562
5.640
5.345
5.475
64,279
-0.07(-1.25%)
Jun 03, 2008
5.475
5.718
5.449
5.545
87,586
+0.10(+1.92%)
Jun 02, 2008
5.658
5.988
5.388
5.440
136,833
-0.08(-1.42%)
May 30, 2008
5.971
6.031
5.519
5.519
172,428
-0.46(-7.77%)
May 29, 2008
6.040
6.144
5.953
5.984
93,976
-0.08(-1.36%)
May 28, 2008
6.170
6.249
6.047
6.066
103,228
-0.07(-1.13%)
May 27, 2008
6.110
6.196
6.083
6.136
73,117
+0.06(+1.00%)
May 26, 2008
6.301
6.344
6.040
6.075
75,912
+0.00(+0.00%)
May 23, 2008
6.301
6.344
6.040
6.075
75,912
-0.17(-2.78%)
May 22, 2008
6.370
6.388
6.231
6.249
85,629
+0.00(+0.00%)
May 21, 2008
6.353
6.527
6.190
6.249
69,570
-0.13(-2.04%)
May 20, 2008
6.344
6.544
6.144
6.379
113,738
+0.07(+1.10%)
May 19, 2008
6.648
6.648
6.231
6.309
148,285
-0.30(-4.47%)
May 16, 2008
6.614
6.770
6.483
6.605
231,653
+0.10(+1.47%)
May 15, 2008
6.501
6.640
6.414
6.509
60,862
-0.01(-0.13%)
May 14, 2008
6.831
6.892
6.449
6.518
126,513
-0.27(-3.97%)
May 13, 2008
6.570
6.893
6.570
6.787
58,426
+0.24(+3.72%)
May 12, 2008
6.553
6.900
6.388
6.544
128,761
+0.03(+0.53%)
May 09, 2008
6.492
6.953
6.431
6.509
202,062
+0.08(+1.22%)
May 08, 2008
7.092
7.092
6.318
6.431
490,314
-1.28(-16.57%)
May 07, 2008
7.769
7.961
7.691
7.709
102,690
-0.11(-1.44%)
May 06, 2008
8.108
8.108
7.544
7.822
50,644
-0.01(-0.11%)
May 05, 2008
7.291
8.030
7.275
7.830
114,676
+0.47(+6.38%)
May 02, 2008
7.639
7.639
7.187
7.361
38,002
-0.10(-1.28%)
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
.