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, 2018
6.600
7.010
6.590
6.870
87,629
+0.30(+4.57%)
Jul 30, 2018
6.590
6.770
6.550
6.570
62,748
-0.01(-0.15%)
Jul 27, 2018
6.850
6.940
6.530
6.580
50,100
-0.27(-3.94%)
Jul 26, 2018
6.780
6.910
6.770
6.850
54,766
+0.10(+1.48%)
Jul 25, 2018
6.760
6.800
6.690
6.750
75,743
-0.01(-0.15%)
Jul 24, 2018
6.730
6.860
6.680
6.760
58,582
+0.03(+0.45%)
Jul 23, 2018
6.820
6.940
6.620
6.730
123,349
-0.05(-0.74%)
Jul 20, 2018
6.910
7.020
6.740
6.780
116,331
-0.15(-2.16%)
Jul 19, 2018
6.650
7.060
6.650
6.930
150,284
+0.27(+4.05%)
Jul 18, 2018
6.520
6.680
6.440
6.660
223,991
+0.13(+1.99%)
Jul 17, 2018
6.510
6.600
6.490
6.530
68,283
+0.01(+0.15%)
Jul 16, 2018
6.690
6.690
6.470
6.520
58,856
-0.14(-2.03%)
Jul 13, 2018
6.550
6.690
6.540
6.655
68,333
+0.12(+1.76%)
Jul 12, 2018
6.510
6.550
6.430
6.540
57,443
+0.07(+1.08%)
Jul 11, 2018
6.440
6.510
6.400
6.470
71,969
-0.01(-0.15%)
Jul 10, 2018
6.600
6.630
6.450
6.480
45,058
-0.12(-1.82%)
Jul 09, 2018
6.500
6.660
6.500
6.600
69,654
+0.13(+2.01%)
Jul 06, 2018
6.390
6.550
6.390
6.470
66,814
+0.10(+1.57%)
Jul 05, 2018
6.270
6.450
6.230
6.370
61,136
+0.12(+1.92%)
Jul 03, 2018
6.250
6.250
6.250
0
-0.02(-0.32%)
Jul 02, 2018
6.110
6.290
6.080
6.270
85,509
+0.13(+2.12%)
Jun 29, 2018
6.190
6.280
6.080
6.140
82,462
-0.03(-0.49%)
Jun 28, 2018
6.160
6.240
6.090
6.170
100,947
+0.02(+0.33%)
Jun 27, 2018
6.370
6.460
6.140
6.150
126,593
-0.22(-3.45%)
Jun 26, 2018
6.040
6.440
6.030
6.370
102,790
+0.34(+5.64%)
Jun 25, 2018
6.080
6.090
5.830
6.030
103,225
-0.05(-0.82%)
Jun 22, 2018
6.090
6.100
5.990
6.080
209,410
+0.02(+0.33%)
Jun 21, 2018
6.120
6.190
5.965
6.060
108,542
-0.05(-0.82%)
Jun 20, 2018
6.250
6.330
6.110
6.110
95,208
-0.13(-2.08%)
Jun 19, 2018
6.090
6.260
5.980
6.240
161,046
+0.14(+2.30%)
Jun 18, 2018
6.130
6.180
6.060
6.100
81,726
-0.05(-0.81%)
Jun 15, 2018
6.210
6.140
6.150
126,358
+0.01(+0.16%)
Jun 14, 2018
6.100
6.210
6.030
6.140
77,299
+0.04(+0.66%)
Jun 13, 2018
6.220
6.270
5.860
6.100
190,062
-0.14(-2.24%)
Jun 12, 2018
6.320
6.320
6.160
6.240
55,365
-0.08(-1.27%)
Jun 11, 2018
6.370
6.450
6.310
6.320
185,497
-0.02(-0.32%)
Jun 08, 2018
6.390
6.480
6.190
6.340
172,011
-0.06(-0.94%)
Jun 07, 2018
6.870
6.870
6.340
6.400
154,098
-0.49(-7.11%)
Jun 06, 2018
6.330
7.025
6.330
6.890
283,304
+0.57(+9.02%)
Jun 05, 2018
5.930
6.430
5.910
6.320
171,855
+0.42(+7.12%)
Jun 04, 2018
5.850
5.920
5.810
5.900
76,847
+0.06(+1.03%)
Jun 01, 2018
5.730
5.870
5.708
5.840
101,607
+0.13(+2.28%)
May 31, 2018
5.910
5.940
5.670
5.710
143,137
-0.20(-3.38%)
May 30, 2018
5.800
5.980
5.800
5.910
146,582
+0.07(+1.20%)
May 29, 2018
5.940
6.000
5.730
5.840
87,509
-0.13(-2.18%)
May 25, 2018
5.970
5.970
5.970
0
-0.06(-1.00%)
May 24, 2018
6.040
6.070
5.950
6.030
99,183
-0.02(-0.33%)
May 23, 2018
6.220
6.290
6.030
6.050
92,310
-0.14(-2.26%)
May 22, 2018
6.290
6.380
6.190
6.190
88,855
-0.08(-1.28%)
May 21, 2018
6.360
6.470
6.220
6.270
134,291
-0.07(-1.10%)
May 18, 2018
6.590
6.680
6.310
6.340
192,611
-0.25(-3.79%)
May 17, 2018
6.210
6.650
6.210
6.590
229,684
+0.35(+5.61%)
May 16, 2018
6.220
6.320
6.190
6.240
245,611
+0.06(+0.97%)
May 15, 2018
6.020
6.390
5.853
6.180
318,416
+0.13(+2.15%)
May 14, 2018
5.860
6.309
5.760
6.050
359,933
+0.18(+3.15%)
May 11, 2018
5.570
6.030
5.171
5.865
548,086
+0.16(+2.71%)
May 10, 2018
4.510
5.890
4.510
5.710
796,470
+1.19(+26.33%)
May 09, 2018
4.490
4.610
4.430
4.520
305,949
+0.05(+1.12%)
May 08, 2018
4.610
4.790
4.440
4.470
171,818
-0.15(-3.25%)
May 07, 2018
4.670
4.760
4.610
4.620
114,096
-0.06(-1.28%)
May 04, 2018
4.650
4.800
4.650
4.680
65,347
+0.01(+0.21%)
May 03, 2018
4.720
4.720
4.630
4.670
99,758
-0.08(-1.68%)
May 02, 2018
4.770
4.800
4.730
4.750
142,252
-0.05(-1.04%)
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
.