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, 2012
7.075
7.084
6.943
7.075
56,791
+0.00(+0.00%)
Jul 30, 2012
7.093
7.093
7.040
7.075
19,299
+0.01(+0.13%)
Jul 27, 2012
7.075
7.075
6.996
7.066
31,079
+0.00(+0.00%)
Jul 26, 2012
7.208
7.208
6.987
7.066
263,967
-0.03(-0.37%)
Jul 25, 2012
6.969
7.111
6.854
7.093
55,987
+0.18(+2.56%)
Jul 24, 2012
6.987
6.987
6.810
6.916
17,678
-0.03(-0.38%)
Jul 23, 2012
7.146
7.155
6.943
6.943
25,984
-0.28(-3.92%)
Jul 20, 2012
7.261
7.296
7.173
7.226
46,778
-0.04(-0.61%)
Jul 19, 2012
7.217
7.296
7.013
7.270
93,230
+0.05(+0.74%)
Jul 18, 2012
7.111
7.226
7.111
7.217
41,763
+0.02(+0.25%)
Jul 17, 2012
7.252
7.270
7.173
7.199
23,942
-0.01(-0.12%)
Jul 16, 2012
7.146
7.252
7.146
7.208
52,366
+0.01(+0.12%)
Jul 13, 2012
7.252
7.252
7.137
7.199
57,269
-0.02(-0.25%)
Jul 12, 2012
6.934
7.235
6.854
7.217
49,682
+0.22(+3.16%)
Jul 11, 2012
6.916
7.093
6.837
6.996
254,411
+0.08(+1.15%)
Jul 10, 2012
7.040
7.066
6.828
6.916
33,653
-0.04(-0.64%)
Jul 09, 2012
6.881
7.040
6.722
6.960
68,698
+0.27(+3.96%)
Jul 06, 2012
6.792
6.890
6.589
6.695
104,398
-0.16(-2.32%)
Jul 05, 2012
7.084
7.120
6.801
6.854
105,510
-0.31(-4.32%)
Jul 03, 2012
7.120
7.164
7.031
7.164
37,132
+0.10(+1.38%)
Jul 02, 2012
6.969
7.075
6.898
7.066
49,304
+0.08(+1.14%)
Jun 29, 2012
6.775
7.022
6.775
6.987
92,873
+0.34(+5.19%)
Jun 28, 2012
6.509
6.695
6.403
6.642
81,873
+0.10(+1.49%)
Jun 27, 2012
6.385
6.660
6.385
6.545
107,481
+0.13(+2.07%)
Jun 26, 2012
6.589
6.766
6.377
6.412
50,705
-0.14(-2.16%)
Jun 25, 2012
6.518
6.664
6.288
6.554
112,570
+0.10(+1.51%)
Jun 22, 2012
6.872
6.898
6.451
6.456
1,185,320
-0.37(-5.44%)
Jun 21, 2012
7.137
7.208
6.624
6.828
85,086
-0.34(-4.81%)
Jun 20, 2012
7.199
7.235
6.996
7.173
91,970
+0.03(+0.37%)
Jun 19, 2012
6.766
7.169
6.695
7.146
53,676
+0.36(+5.35%)
Jun 18, 2012
6.801
6.810
6.642
6.783
40,167
-0.06(-0.90%)
Jun 15, 2012
6.837
6.854
6.745
6.845
108,361
-0.03(-0.39%)
Jun 14, 2012
6.713
7.075
6.713
6.872
104,342
+0.12(+1.83%)
Jun 13, 2012
6.554
6.854
6.554
6.748
57,044
+0.16(+2.48%)
Jun 12, 2012
6.452
6.734
6.452
6.584
57,646
+0.09(+1.35%)
Jun 11, 2012
6.637
6.637
6.364
6.496
57,931
-0.06(-0.94%)
Jun 08, 2012
6.523
6.637
6.435
6.558
102,188
+0.06(+0.95%)
Jun 07, 2012
6.408
6.558
6.304
6.496
29,462
+0.08(+1.23%)
Jun 06, 2012
6.268
6.549
6.268
6.417
25,135
+0.18(+2.97%)
Jun 05, 2012
6.268
6.290
6.215
6.232
17,204
+0.04(+0.71%)
Jun 04, 2012
6.197
6.259
6.127
6.188
32,033
-0.04(-0.57%)
Jun 01, 2012
6.232
6.268
6.153
6.224
27,080
-0.01(-0.14%)
May 31, 2012
6.382
6.382
6.188
6.232
27,574
-0.09(-1.39%)
May 30, 2012
6.276
6.356
6.215
6.320
25,779
-0.05(-0.83%)
May 29, 2012
6.356
6.382
6.065
6.373
52,378
+0.08(+1.26%)
May 25, 2012
6.136
6.364
6.021
6.294
22,695
+0.10(+1.56%)
May 24, 2012
6.241
6.294
5.995
6.197
36,653
+0.00(+0.00%)
May 23, 2012
6.171
6.215
6.048
6.197
35,103
+0.00(+0.07%)
May 22, 2012
6.188
6.276
6.012
6.193
33,743
-0.05(-0.78%)
May 21, 2012
6.505
6.532
6.171
6.241
61,587
-0.21(-3.27%)
May 18, 2012
6.329
6.514
6.259
6.452
49,730
+0.19(+3.09%)
May 17, 2012
6.303
6.452
6.197
6.259
36,218
-0.08(-1.25%)
May 16, 2012
6.338
6.593
6.329
6.338
60,625
+0.11(+1.84%)
May 15, 2012
6.162
6.434
6.162
6.224
61,054
-0.05(-0.84%)
May 14, 2012
6.470
6.532
6.239
6.276
29,614
-0.29(-4.49%)
May 11, 2012
6.690
6.777
6.497
6.571
34,445
-0.20(-2.93%)
May 10, 2012
7.121
7.121
6.637
6.769
25,977
+0.11(+1.72%)
May 09, 2012
6.400
6.681
6.303
6.655
38,129
+0.06(+0.93%)
May 08, 2012
6.752
6.823
6.338
6.593
57,721
-0.24(-3.48%)
May 07, 2012
6.681
6.910
6.435
6.831
24,833
+0.19(+2.92%)
May 04, 2012
7.042
7.060
6.505
6.637
103,720
-0.40(-5.63%)
May 03, 2012
7.174
7.245
6.981
7.033
55,225
-0.16(-2.20%)
May 02, 2012
7.245
7.245
7.139
7.192
74,725
+0.02(+0.25%)
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
.