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, 2011
5.397
5.493
5.241
5.423
6,600
+0.00(+0.00%)
Aug 30, 2011
5.519
5.623
5.371
5.423
9,185
-0.10(-1.89%)
Aug 29, 2011
5.466
5.653
5.406
5.527
3,089
+0.09(+1.60%)
Aug 26, 2011
5.232
5.588
5.232
5.440
5,548
+0.08(+1.46%)
Aug 25, 2011
5.110
5.553
5.110
5.362
34,416
+0.38(+7.68%)
Aug 24, 2011
5.084
5.119
4.954
4.980
19,545
-0.14(-2.72%)
Aug 23, 2011
5.058
5.293
5.058
5.119
8,054
+0.03(+0.51%)
Aug 22, 2011
5.101
5.206
5.041
5.093
15,461
-0.03(-0.68%)
Aug 19, 2011
4.875
5.223
4.780
5.128
40,886
+0.09(+1.72%)
Aug 18, 2011
5.197
5.473
4.789
5.041
51,886
-0.22(-4.13%)
Aug 17, 2011
5.414
5.414
5.223
5.258
5,131
-0.04(-0.82%)
Aug 16, 2011
5.423
5.457
5.214
5.301
18,339
-0.07(-1.26%)
Aug 15, 2011
5.736
5.736
5.223
5.369
45,332
-0.30(-5.25%)
Aug 12, 2011
6.031
6.031
5.591
5.666
53,544
-0.18(-3.12%)
Aug 11, 2011
4.789
5.858
4.789
5.849
177,467
+1.23(+26.74%)
Aug 10, 2011
5.006
5.084
4.458
4.615
65,913
-0.56(-10.76%)
Aug 09, 2011
5.147
5.549
4.780
5.171
92,564
-0.39(-7.03%)
Aug 08, 2011
5.858
5.858
5.482
5.562
20,671
-0.43(-7.25%)
Aug 05, 2011
6.170
6.301
5.545
5.997
58,237
-0.23(-3.66%)
Aug 04, 2011
6.509
6.527
6.127
6.224
26,460
-0.29(-4.46%)
Aug 03, 2011
6.605
6.605
6.414
6.515
23,135
-0.01(-0.19%)
Aug 02, 2011
6.596
6.596
6.466
6.527
22,801
-0.03(-0.53%)
Aug 01, 2011
6.518
6.683
6.518
6.561
24,949
+0.03(+0.53%)
Jul 29, 2011
6.379
6.527
6.379
6.527
52,945
+0.18(+2.88%)
Jul 28, 2011
6.092
6.388
6.049
6.344
7,792
+0.09(+1.39%)
Jul 27, 2011
6.388
6.456
6.257
6.257
14,517
-0.17(-2.70%)
Jul 26, 2011
6.336
6.431
6.283
6.431
8,066
+0.02(+0.27%)
Jul 25, 2011
6.527
6.527
6.318
6.414
11,403
-0.11(-1.73%)
Jul 22, 2011
6.563
6.577
6.475
6.527
3,167
+0.03(+0.40%)
Jul 21, 2011
6.527
6.587
6.475
6.501
12,364
-0.08(-1.19%)
Jul 20, 2011
6.405
6.779
6.405
6.579
79,562
+0.10(+1.47%)
Jul 19, 2011
5.971
6.996
5.971
6.483
117,557
+0.49(+8.26%)
Jul 18, 2011
5.988
6.137
5.918
5.989
29,077
+0.06(+1.04%)
Jul 15, 2011
6.101
6.110
5.831
5.927
18,502
-0.23(-3.67%)
Jul 14, 2011
6.144
6.188
6.144
6.153
8,361
-0.09(-1.39%)
Jul 13, 2011
6.249
6.344
6.144
6.240
46,906
+0.11(+1.84%)
Jul 12, 2011
5.944
6.431
5.854
6.127
68,908
+0.22(+3.68%)
Jul 11, 2011
5.901
5.970
5.858
5.910
26,356
+0.02(+0.29%)
Jul 08, 2011
5.831
5.892
5.831
5.892
1,265
+0.08(+1.35%)
Jul 07, 2011
5.884
5.889
5.814
5.814
3,912
+0.01(+0.15%)
Jul 06, 2011
5.779
5.805
5.753
5.805
2,989
-0.03(-0.60%)
Jul 05, 2011
5.831
5.927
5.753
5.840
10,422
+0.06(+1.05%)
Jul 01, 2011
5.771
5.918
5.718
5.779
12,431
-0.09(-1.58%)
Jun 30, 2011
5.831
5.927
5.831
5.872
10,149
-0.00(-0.05%)
Jun 29, 2011
5.918
5.936
5.779
5.875
8,159
-0.02(-0.29%)
Jun 28, 2011
5.831
5.892
5.823
5.892
8,629
+0.07(+1.19%)
Jun 27, 2011
5.849
5.892
5.797
5.823
4,660
-0.07(-1.18%)
Jun 24, 2011
5.866
5.927
5.858
5.892
15,980
+0.05(+0.89%)
Jun 23, 2011
5.823
5.979
5.788
5.840
17,587
+0.01(+0.15%)
Jun 22, 2011
5.831
6.118
5.701
5.831
46,256
+0.21(+3.71%)
Jun 21, 2011
5.632
5.701
5.597
5.623
4,141
-0.03(-0.46%)
Jun 20, 2011
5.645
5.762
5.606
5.649
7,364
-0.20(-3.42%)
Jun 17, 2011
5.849
5.849
5.849
5.849
727
+0.09(+1.51%)
Jun 16, 2011
5.501
5.901
5.501
5.762
23,007
+0.08(+1.38%)
Jun 15, 2011
5.649
6.083
5.510
5.684
26,350
+0.08(+1.40%)
Jun 14, 2011
5.666
5.718
5.597
5.606
7,089
-0.11(-1.98%)
Jun 13, 2011
5.606
5.745
5.562
5.718
7,494
+0.06(+1.08%)
Jun 10, 2011
5.762
5.797
5.562
5.658
21,665
-0.15(-2.54%)
Jun 09, 2011
5.623
5.900
5.623
5.805
19,699
+0.17(+2.93%)
Jun 08, 2011
5.718
5.797
5.519
5.640
14,145
-0.17(-2.99%)
Jun 07, 2011
5.910
5.979
5.788
5.814
16,857
+0.04(+0.75%)
Jun 06, 2011
6.023
6.049
5.771
5.771
18,702
-0.18(-3.07%)
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
.