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 (%)
Aug 31, 2010
5.049
5.049
4.941
5.041
11,828
-0.01(-0.17%)
Aug 30, 2010
5.084
5.084
4.980
5.049
4,763
-0.06(-1.19%)
Aug 27, 2010
5.006
5.119
4.823
5.110
24,030
+0.16(+3.16%)
Aug 26, 2010
4.789
5.023
4.749
4.954
38,788
+0.17(+3.64%)
Aug 25, 2010
4.945
4.945
4.667
4.780
90,411
-0.17(-3.34%)
Aug 24, 2010
4.884
4.997
4.884
4.945
28,979
-0.05(-1.04%)
Aug 23, 2010
4.954
5.093
4.954
4.997
25,412
+0.04(+0.88%)
Aug 20, 2010
5.003
5.008
4.789
4.954
41,720
-0.07(-1.38%)
Aug 19, 2010
5.110
5.110
4.954
5.023
22,906
-0.06(-1.20%)
Aug 18, 2010
5.049
5.206
5.006
5.084
27,120
-0.02(-0.34%)
Aug 17, 2010
4.754
5.154
4.702
5.101
78,668
+0.30(+6.15%)
Aug 16, 2010
4.458
4.887
4.450
4.806
154,103
-0.37(-7.06%)
Aug 13, 2010
5.162
5.240
5.128
5.171
16,914
+0.00(+0.00%)
Aug 12, 2010
5.067
5.206
4.589
5.171
57,139
+0.24(+4.94%)
Aug 11, 2010
5.119
5.119
4.876
4.928
47,358
-0.25(-4.87%)
Aug 10, 2010
5.275
5.275
4.936
5.180
19,760
-0.06(-1.16%)
Aug 09, 2010
5.284
5.293
4.962
5.240
63,917
-0.02(-0.33%)
Aug 06, 2010
5.223
5.293
5.197
5.258
64,766
+0.04(+0.83%)
Aug 05, 2010
5.380
5.380
5.119
5.214
39,676
-0.10(-1.80%)
Aug 04, 2010
5.353
5.353
5.068
5.310
18,896
+0.02(+0.33%)
Aug 03, 2010
5.258
5.345
5.084
5.293
98,552
+0.07(+1.33%)
Aug 02, 2010
5.171
5.249
5.046
5.223
52,173
+0.05(+1.01%)
Jul 30, 2010
5.214
5.275
5.167
5.171
54,886
-0.06(-1.16%)
Jul 29, 2010
5.271
5.275
5.136
5.232
53,299
-0.02(-0.33%)
Jul 28, 2010
5.275
5.379
5.171
5.249
32,012
-0.01(-0.17%)
Jul 27, 2010
5.128
5.258
4.962
5.258
92,439
+0.13(+2.54%)
Jul 26, 2010
4.841
5.128
4.780
5.128
18,828
+0.24(+4.98%)
Jul 23, 2010
4.832
4.884
4.563
4.884
24,040
+0.01(+0.18%)
Jul 22, 2010
4.867
5.128
4.780
4.875
106,327
-0.07(-1.41%)
Jul 21, 2010
4.936
5.041
4.781
4.945
42,030
+0.10(+1.97%)
Jul 20, 2010
4.658
4.893
4.650
4.849
54,449
+0.15(+3.14%)
Jul 19, 2010
4.632
4.763
4.549
4.702
14,590
+0.16(+3.44%)
Jul 16, 2010
4.493
4.593
4.484
4.545
7,387
-0.02(-0.38%)
Jul 15, 2010
4.432
4.676
4.432
4.563
17,148
+0.13(+2.94%)
Jul 14, 2010
4.406
4.432
4.345
4.432
30,505
+0.06(+1.39%)
Jul 13, 2010
4.424
4.432
4.371
4.371
12,633
-0.05(-1.18%)
Jul 12, 2010
4.432
4.432
4.424
4.424
5,463
-0.02(-0.39%)
Jul 09, 2010
4.380
4.476
4.380
4.441
7,855
+0.03(+0.79%)
Jul 08, 2010
4.363
4.415
4.354
4.406
16,339
+0.10(+2.42%)
Jul 07, 2010
4.267
4.432
4.167
4.302
28,344
+0.05(+1.23%)
Jul 06, 2010
4.032
4.285
4.032
4.250
25,744
+0.18(+4.49%)
Jul 02, 2010
4.102
4.137
3.989
4.067
54,826
-0.04(-1.06%)
Jul 01, 2010
4.154
4.154
3.911
4.111
73,488
+0.03(+0.64%)
Jun 30, 2010
4.093
4.154
4.032
4.085
60,661
+0.05(+1.29%)
Jun 29, 2010
4.267
4.302
4.032
4.032
46,946
-0.27(-6.26%)
Jun 25, 2010
4.172
4.363
4.145
4.302
9,720
+0.13(+3.12%)
Jun 24, 2010
4.215
4.493
3.980
4.172
63,206
+0.03(+0.84%)
Jun 23, 2010
4.215
4.328
3.989
4.137
42,209
-0.07(-1.65%)
Jun 22, 2010
4.354
4.432
4.180
4.206
35,121
-0.19(-4.35%)
Jun 21, 2010
4.397
4.450
4.293
4.397
30,048
-0.03(-0.78%)
Jun 18, 2010
4.250
4.432
4.250
4.432
16,389
+0.08(+1.80%)
Jun 17, 2010
4.406
4.424
4.311
4.354
16,324
-0.02(-0.40%)
Jun 16, 2010
4.380
4.502
4.276
4.371
48,802
+0.01(+0.20%)
Jun 15, 2010
4.345
4.406
4.319
4.363
29,875
+0.10(+2.45%)
Jun 14, 2010
4.119
4.302
3.946
4.258
17,891
+0.14(+3.38%)
Jun 11, 2010
4.145
4.145
4.050
4.119
19,122
-0.03(-0.63%)
Jun 10, 2010
4.041
4.180
4.032
4.145
19,138
+0.15(+3.70%)
Jun 09, 2010
3.911
4.162
3.850
3.998
44,349
+0.09(+2.22%)
Jun 08, 2010
4.102
4.102
3.911
3.911
62,370
-0.23(-5.66%)
Jun 07, 2010
4.180
4.207
4.093
4.145
37,296
-0.05(-1.24%)
Jun 04, 2010
4.319
4.337
4.189
4.198
14,024
-0.17(-3.98%)
Jun 03, 2010
4.397
4.397
4.302
4.371
44,167
-0.01(-0.20%)
Jun 02, 2010
4.563
4.693
4.293
4.380
48,750
-0.11(-2.51%)
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
.