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 29, 2016
8.927
9.004
8.772
8.927
120,321
-0.04(-0.43%)
Jul 28, 2016
8.965
9.023
8.840
8.965
80,272
-0.02(-0.21%)
Jul 27, 2016
8.820
9.004
8.743
8.985
89,526
+0.16(+1.86%)
Jul 26, 2016
8.656
8.849
8.618
8.820
54,779
+0.14(+1.67%)
Jul 25, 2016
8.753
8.763
8.463
8.676
82,063
-0.13(-1.43%)
Jul 22, 2016
8.579
8.811
8.521
8.801
66,398
+0.20(+2.36%)
Jul 21, 2016
8.724
8.763
8.521
8.599
57,891
-0.16(-1.87%)
Jul 20, 2016
8.763
8.859
8.531
8.763
134,896
+0.06(+0.67%)
Jul 19, 2016
8.830
8.869
8.425
8.705
93,603
-0.18(-2.06%)
Jul 18, 2016
9.004
9.158
8.860
8.888
134,562
-0.16(-1.81%)
Jul 15, 2016
8.946
9.069
8.917
9.052
75,875
+0.17(+1.96%)
Jul 14, 2016
8.946
8.975
8.853
8.878
65,856
+0.00(+0.00%)
Jul 13, 2016
8.840
9.013
8.792
8.878
89,778
+0.05(+0.55%)
Jul 12, 2016
8.878
8.975
8.811
8.830
104,908
+0.00(+0.00%)
Jul 11, 2016
8.792
8.907
8.676
8.830
85,571
+0.05(+0.55%)
Jul 08, 2016
8.676
8.878
8.656
8.782
132,782
+0.20(+2.36%)
Jul 07, 2016
8.319
8.656
8.299
8.579
129,732
+0.29(+3.49%)
Jul 05, 2016
8.415
8.473
8.203
8.290
133,451
-0.19(-2.28%)
Jul 01, 2016
8.434
8.483
8.483
8.483
100,513
+0.05(+0.57%)
Jun 30, 2016
8.367
8.444
8.300
8.434
118,937
+0.14(+1.63%)
Jun 29, 2016
8.222
8.367
8.145
8.299
179,359
+0.11(+1.30%)
Jun 28, 2016
8.164
8.261
8.058
8.193
242,177
+0.06(+0.71%)
Jun 27, 2016
8.029
8.174
7.920
8.135
312,006
-0.02(-0.24%)
Jun 24, 2016
8.116
8.261
7.923
8.155
421,161
-0.39(-4.52%)
Jun 23, 2016
8.348
8.560
8.328
8.541
90,323
+0.24(+2.91%)
Jun 22, 2016
8.299
8.447
8.251
8.299
71,177
+0.00(+0.00%)
Jun 21, 2016
8.406
8.406
8.213
8.299
92,485
-0.07(-0.81%)
Jun 20, 2016
8.367
8.531
8.309
8.367
144,278
+0.11(+1.28%)
Jun 17, 2016
8.213
8.299
8.068
8.261
189,521
+0.06(+0.71%)
Jun 16, 2016
8.010
8.232
7.875
8.203
82,519
+0.14(+1.80%)
Jun 15, 2016
7.971
8.106
7.942
8.058
141,927
+0.06(+0.80%)
Jun 14, 2016
7.822
8.071
7.822
7.994
113,661
+0.15(+1.95%)
Jun 13, 2016
7.889
8.033
7.812
7.841
297,173
-0.10(-1.21%)
Jun 10, 2016
8.119
8.215
7.812
7.937
260,464
-0.30(-3.60%)
Jun 09, 2016
8.100
8.243
7.927
8.234
118,673
+0.12(+1.53%)
Jun 08, 2016
8.023
8.186
7.975
8.109
77,994
+0.07(+0.83%)
Jun 07, 2016
8.042
8.138
7.985
8.042
74,066
-0.04(-0.47%)
Jun 06, 2016
7.985
8.109
7.966
8.081
93,821
+0.11(+1.32%)
Jun 03, 2016
8.176
8.186
7.947
7.975
57,809
-0.20(-2.46%)
Jun 02, 2016
7.899
8.234
7.899
8.176
193,172
+0.22(+2.77%)
Jun 01, 2016
7.736
7.994
7.699
7.956
204,278
+0.15(+1.96%)
May 31, 2016
7.678
7.947
7.439
7.803
352,986
+0.11(+1.49%)
May 27, 2016
7.745
7.688
7.688
7.688
77,082
-0.08(-0.99%)
May 26, 2016
7.717
7.966
7.707
7.765
106,503
+0.05(+0.62%)
May 25, 2016
7.583
7.913
7.583
7.717
108,814
+0.15(+2.03%)
May 24, 2016
7.468
7.564
7.382
7.564
134,568
+0.12(+1.67%)
May 23, 2016
7.439
7.468
7.353
7.439
81,805
-0.02(-0.26%)
May 20, 2016
7.401
7.525
7.372
7.458
70,859
+0.11(+1.43%)
May 19, 2016
7.458
7.487
7.286
7.353
138,805
-0.14(-1.92%)
May 18, 2016
7.391
7.630
7.315
7.497
122,087
+0.10(+1.29%)
May 17, 2016
7.267
7.659
7.267
7.401
202,204
+0.07(+0.91%)
May 16, 2016
7.334
7.497
7.295
7.334
138,137
-0.05(-0.65%)
May 13, 2016
7.554
7.650
7.334
7.382
154,331
-0.21(-2.77%)
May 12, 2016
7.554
7.678
7.406
7.592
307,365
+0.08(+1.02%)
May 11, 2016
7.659
7.841
7.334
7.516
253,048
+0.03(+0.38%)
May 10, 2016
6.846
7.688
6.702
7.487
903,206
+1.24(+19.76%)
May 09, 2016
6.175
6.271
6.080
6.252
127,192
+0.11(+1.71%)
May 06, 2016
6.060
6.194
6.060
6.147
76,847
+0.06(+0.94%)
May 05, 2016
6.185
6.194
6.003
6.089
112,886
-0.06(-0.93%)
May 04, 2016
6.137
6.242
6.051
6.147
129,856
-0.04(-0.62%)
May 03, 2016
6.194
6.290
6.099
6.185
150,865
-0.07(-1.07%)
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
.