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, 2017
7.300
7.439
7.281
7.400
83,962
+0.13(+1.77%)
Aug 30, 2017
7.370
7.380
7.231
7.271
83,997
-0.07(-0.94%)
Aug 29, 2017
7.092
7.350
7.073
7.340
93,522
+0.20(+2.77%)
Aug 28, 2017
7.241
7.241
7.053
7.142
89,524
-0.06(-0.83%)
Aug 25, 2017
7.221
7.043
7.201
90,922
+0.11(+1.54%)
Aug 24, 2017
7.172
7.192
7.033
7.092
72,485
-0.08(-1.11%)
Aug 23, 2017
7.033
7.192
7.033
7.172
128,454
+0.14(+1.97%)
Aug 22, 2017
6.875
7.053
6.875
7.033
108,305
+0.13(+1.87%)
Aug 21, 2017
6.894
6.954
6.894
6.904
109,351
-0.03(-0.43%)
Aug 18, 2017
6.904
6.993
6.904
6.934
137,885
-0.06(-0.85%)
Aug 17, 2017
7.429
7.429
6.934
6.993
315,533
-0.25(-3.42%)
Aug 16, 2017
7.132
7.449
7.092
7.241
585,538
+0.22(+3.10%)
Aug 15, 2017
7.083
7.310
7.013
7.023
201,710
-0.02(-0.28%)
Aug 14, 2017
7.400
7.479
6.983
7.043
305,288
-0.34(-4.56%)
Aug 11, 2017
7.835
7.865
7.360
7.380
272,338
-0.67(-8.36%)
Aug 10, 2017
8.350
8.440
7.994
8.053
204,365
-0.44(-5.13%)
Aug 09, 2017
8.915
9.014
8.301
8.489
444,109
-1.04(-10.91%)
Aug 08, 2017
9.559
9.658
9.410
9.529
64,230
-0.03(-0.31%)
Aug 07, 2017
9.658
9.658
9.519
9.559
69,016
-0.06(-0.62%)
Aug 04, 2017
9.648
9.708
9.589
9.618
31,931
+0.00(+0.00%)
Aug 03, 2017
9.698
9.737
9.559
9.618
61,902
-0.05(-0.51%)
Aug 02, 2017
9.787
9.896
9.559
9.668
73,277
-0.01(-0.10%)
Aug 01, 2017
9.579
9.717
9.579
9.678
43,269
+0.11(+1.14%)
Jul 31, 2017
9.638
9.717
9.500
9.569
60,359
-0.07(-0.72%)
Jul 28, 2017
9.589
9.727
9.529
9.638
43,876
+0.00(+0.00%)
Jul 27, 2017
9.807
9.807
9.579
9.638
67,114
-0.16(-1.62%)
Jul 26, 2017
9.836
9.836
9.658
9.797
65,205
-0.03(-0.30%)
Jul 25, 2017
9.727
9.886
9.653
9.826
116,807
+0.13(+1.33%)
Jul 24, 2017
9.698
9.727
9.579
9.698
54,092
+0.01(+0.10%)
Jul 21, 2017
9.896
9.896
9.579
9.688
257,266
-0.13(-1.31%)
Jul 20, 2017
9.807
9.856
9.638
9.817
66,772
+0.01(+0.10%)
Jul 19, 2017
9.757
9.866
9.727
9.807
39,773
+0.03(+0.30%)
Jul 18, 2017
9.658
9.777
9.569
9.777
64,796
+0.10(+1.02%)
Jul 17, 2017
9.678
9.836
9.648
9.678
74,366
-0.03(-0.31%)
Jul 14, 2017
9.628
9.817
9.628
9.708
91,527
+0.04(+0.41%)
Jul 13, 2017
9.698
9.737
9.542
9.668
96,283
-0.04(-0.41%)
Jul 12, 2017
9.886
10.09
9.688
9.708
119,320
-0.16(-1.61%)
Jul 11, 2017
10.04
10.04
9.757
9.866
95,236
-0.21(-2.07%)
Jul 10, 2017
10.04
10.20
9.876
10.07
154,650
-0.04(-0.39%)
Jul 07, 2017
9.975
10.15
9.817
10.11
133,959
+0.16(+1.59%)
Jul 06, 2017
9.846
10.59
9.678
9.955
459,490
+0.53(+5.68%)
Jul 05, 2017
9.430
9.747
9.391
9.420
202,254
-0.01(-0.11%)
Jul 03, 2017
9.123
9.490
9.123
9.430
86,983
+0.34(+3.70%)
Jun 30, 2017
9.361
9.074
9.093
83,393
-0.27(-2.86%)
Jun 29, 2017
9.292
9.490
9.242
9.361
118,436
+0.12(+1.29%)
Jun 28, 2017
9.202
9.331
9.143
9.242
156,629
+0.07(+0.76%)
Jun 27, 2017
9.222
9.311
9.143
9.173
77,475
-0.06(-0.64%)
Jun 26, 2017
9.262
9.410
9.212
9.232
139,962
-0.02(-0.21%)
Jun 23, 2017
9.123
9.301
8.984
9.252
168,311
+0.09(+0.97%)
Jun 22, 2017
9.192
9.277
8.965
9.163
149,278
-0.04(-0.43%)
Jun 21, 2017
9.410
9.410
9.192
9.202
185,006
-0.22(-2.31%)
Jun 20, 2017
9.381
9.569
9.262
9.420
168,136
+0.00(+0.00%)
Jun 19, 2017
9.311
9.500
9.212
9.420
208,899
+0.15(+1.60%)
Jun 16, 2017
9.212
9.320
9.054
9.272
139,797
-0.01(-0.11%)
Jun 15, 2017
9.252
9.351
9.192
9.282
89,955
-0.01(-0.11%)
Jun 14, 2017
9.371
9.440
9.093
9.292
155,732
-0.05(-0.58%)
Jun 13, 2017
9.228
9.454
9.159
9.346
128,299
+0.12(+1.28%)
Jun 12, 2017
9.474
9.719
9.189
9.228
121,286
-0.24(-2.49%)
Jun 09, 2017
9.120
9.572
9.120
9.464
120,932
+0.34(+3.77%)
Jun 08, 2017
9.061
9.238
9.041
9.120
118,456
+0.03(+0.32%)
Jun 07, 2017
9.090
9.208
9.051
9.090
94,534
-0.02(-0.22%)
Jun 06, 2017
9.169
9.238
9.002
9.110
128,740
-0.06(-0.64%)
Jun 05, 2017
9.287
9.307
9.110
9.169
140,722
-0.15(-1.58%)
Jun 02, 2017
9.356
9.573
9.307
9.317
140,864
-0.01(-0.11%)
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
.