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 (%)
Jul 31, 2009
3.363
3.363
3.233
3.233
19,372
-0.08(-2.34%)
Jul 30, 2009
3.259
3.337
3.224
3.310
10,208
+0.09(+2.67%)
Jul 29, 2009
3.216
3.294
3.172
3.224
19,563
-0.08(-2.37%)
Jul 28, 2009
3.129
3.329
3.120
3.302
12,614
+0.10(+3.26%)
Jul 27, 2009
3.189
3.242
2.955
3.198
20,832
-0.09(-2.65%)
Jul 24, 2009
3.433
3.476
3.085
3.285
31,695
-0.17(-4.79%)
Jul 23, 2009
3.372
3.511
3.302
3.450
28,673
+0.08(+2.32%)
Jul 22, 2009
3.346
3.389
3.329
3.372
5,265
+0.03(+0.78%)
Jul 21, 2009
3.424
3.424
3.294
3.346
18,262
-0.06(-1.79%)
Jul 20, 2009
3.511
3.511
3.398
3.407
11,146
-0.03(-1.01%)
Jul 17, 2009
3.528
3.650
3.415
3.442
7,407
-0.03(-1.00%)
Jul 16, 2009
3.511
3.589
3.285
3.476
9,441
-0.08(-2.20%)
Jul 15, 2009
3.554
3.624
3.485
3.554
36,544
-0.04(-1.21%)
Jul 14, 2009
3.650
3.650
3.495
3.598
13,738
-0.01(-0.24%)
Jul 13, 2009
3.511
3.607
3.224
3.607
55,903
+0.37(+11.26%)
Jul 10, 2009
3.268
3.485
3.179
3.242
32,057
-0.08(-2.36%)
Jul 09, 2009
3.320
3.346
3.294
3.320
18,579
-0.03(-0.78%)
Jul 08, 2009
3.424
3.424
3.311
3.346
42,283
-0.08(-2.28%)
Jul 07, 2009
3.476
3.485
3.415
3.424
89,351
-0.05(-1.50%)
Jul 06, 2009
3.459
3.483
3.442
3.476
14,484
+0.00(+0.00%)
Jul 02, 2009
3.468
3.518
3.346
3.476
47,699
+0.00(+0.00%)
Jul 01, 2009
3.424
3.494
3.415
3.476
27,886
+0.02(+0.50%)
Jun 30, 2009
3.459
3.528
3.459
3.459
17,331
-0.05(-1.48%)
Jun 29, 2009
3.581
3.615
3.476
3.511
51,086
-0.12(-3.35%)
Jun 26, 2009
3.181
3.633
3.181
3.633
145,053
+0.36(+10.88%)
Jun 25, 2009
3.207
3.276
3.085
3.276
13,001
+0.22(+7.10%)
Jun 24, 2009
2.903
3.363
2.903
3.059
47,971
+0.10(+3.38%)
Jun 23, 2009
2.955
2.964
2.937
2.959
14,588
+0.01(+0.44%)
Jun 22, 2009
3.024
3.094
2.824
2.946
57,697
-0.16(-5.04%)
Jun 19, 2009
2.990
3.146
2.990
3.103
18,217
+0.11(+3.63%)
Jun 18, 2009
2.964
3.007
2.964
2.994
5,932
+0.00(+0.15%)
Jun 17, 2009
3.007
3.016
2.972
2.990
8,205
-0.02(-0.58%)
Jun 16, 2009
2.955
3.085
2.955
3.007
11,763
+0.09(+2.98%)
Jun 15, 2009
3.111
3.111
2.911
2.920
33,378
-0.13(-4.27%)
Jun 12, 2009
3.259
3.259
3.050
3.050
14,848
-0.24(-7.39%)
Jun 11, 2009
3.268
3.337
2.955
3.294
78,504
+0.13(+4.12%)
Jun 10, 2009
3.163
3.459
2.974
3.163
72,332
+0.15(+4.90%)
Jun 09, 2009
3.181
3.207
2.972
3.016
38,238
-0.17(-5.19%)
Jun 08, 2009
3.198
3.207
3.181
3.181
18,619
-0.03(-0.81%)
Jun 05, 2009
3.207
3.233
3.111
3.207
30,012
+0.09(+2.79%)
Jun 04, 2009
3.129
3.172
3.059
3.120
31,411
+0.08(+2.57%)
Jun 03, 2009
3.016
3.075
2.885
3.042
54,972
+0.08(+2.64%)
Jun 02, 2009
2.781
2.964
2.781
2.964
53,312
+0.17(+6.23%)
Jun 01, 2009
2.842
2.955
2.738
2.790
44,455
-0.08(-2.73%)
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%)
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
.