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 (%)
Sep 30, 2005
3.815
3.815
3.780
3.780
2,082
-0.04(-1.14%)
Sep 29, 2005
3.720
3.824
3.720
3.824
9,243
+0.06(+1.57%)
Sep 28, 2005
3.841
3.841
3.765
3.765
3,255
-0.06(-1.55%)
Sep 27, 2005
3.789
3.841
3.650
3.824
33,253
+0.00(+0.00%)
Sep 26, 2005
3.746
3.867
3.746
3.824
55,634
+0.06(+1.62%)
Sep 23, 2005
3.763
3.763
3.581
3.763
4,717
+0.02(+0.46%)
Sep 22, 2005
3.633
3.807
3.633
3.746
10,299
-0.08(-2.05%)
Sep 21, 2005
3.824
3.893
3.650
3.824
34,059
+0.06(+1.62%)
Sep 20, 2005
3.381
3.772
3.381
3.763
4,890
+0.30(+8.52%)
Sep 19, 2005
3.572
3.728
3.207
3.468
123,886
-0.23(-6.34%)
Sep 16, 2005
3.711
3.720
3.572
3.702
15,535
-0.02(-0.47%)
Sep 15, 2005
3.607
3.824
3.607
3.720
15,193
-0.07(-1.83%)
Sep 14, 2005
3.867
3.920
3.737
3.789
58,798
+0.16(+4.31%)
Sep 13, 2005
3.824
3.824
3.624
3.633
3,899
-0.15(-3.91%)
Sep 12, 2005
3.867
3.867
3.641
3.780
32,736
+0.07(+1.87%)
Sep 09, 2005
3.694
3.867
3.624
3.711
94,008
+0.15(+4.15%)
Sep 08, 2005
3.641
3.641
3.494
3.563
7,132
+0.00(+0.00%)
Sep 07, 2005
3.563
3.581
3.528
3.563
9,320
-0.01(-0.24%)
Sep 06, 2005
3.389
3.650
3.389
3.572
16,384
+0.03(+0.99%)
Sep 02, 2005
3.511
3.589
3.381
3.537
18,755
+0.02(+0.49%)
Sep 01, 2005
3.615
3.624
3.242
3.520
24,858
-0.09(-2.41%)
Aug 31, 2005
3.676
3.676
3.363
3.607
36,464
+0.04(+1.22%)
Aug 30, 2005
3.685
3.685
3.450
3.563
26,465
+0.03(+0.99%)
Aug 29, 2005
3.572
3.694
3.442
3.528
35,265
-0.11(-3.10%)
Aug 26, 2005
3.520
3.827
3.520
3.641
71,303
+0.01(+0.24%)
Aug 25, 2005
3.476
3.711
3.355
3.633
58,398
+0.17(+5.03%)
Aug 24, 2005
3.320
3.615
3.103
3.459
81,385
+0.18(+5.57%)
Aug 23, 2005
3.302
3.407
3.068
3.276
12,228
+0.07(+2.17%)
Aug 22, 2005
3.242
3.259
3.207
3.207
19,906
-0.08(-2.38%)
Aug 19, 2005
3.233
3.294
2.983
3.285
9,166
+0.03(+0.80%)
Aug 18, 2005
3.111
3.259
2.972
3.259
4,732
-0.04(-1.32%)
Aug 17, 2005
3.146
3.387
3.033
3.302
15,027
+0.17(+5.56%)
Aug 16, 2005
3.216
3.216
3.129
3.129
17,720
+0.02(+0.56%)
Aug 15, 2005
3.085
3.129
2.894
3.111
12,888
-0.02(-0.56%)
Aug 12, 2005
3.172
3.172
3.129
3.129
4,314
-0.03(-1.10%)
Aug 11, 2005
3.129
3.433
3.042
3.163
60,425
+0.21(+7.06%)
Aug 10, 2005
2.964
2.964
2.929
2.955
39,122
-0.02(-0.58%)
Aug 09, 2005
2.981
3.024
2.972
2.972
5,638
+0.02(+0.59%)
Aug 08, 2005
3.002
3.024
2.946
2.955
7,766
+0.00(+0.00%)
Aug 05, 2005
3.146
3.146
2.955
2.955
9,780
+0.00(+0.00%)
Aug 04, 2005
2.981
3.007
2.946
2.955
4,027
-0.04(-1.45%)
Aug 03, 2005
2.866
3.146
2.866
2.998
64,226
+0.00(+0.00%)
Aug 02, 2005
3.024
3.042
2.911
2.998
4,372
+0.07(+2.38%)
Aug 01, 2005
2.790
2.946
2.781
2.929
2,358
+0.10(+3.69%)
Jul 29, 2005
2.772
2.824
2.772
2.824
2,416
+0.00(+0.00%)
Jul 28, 2005
3.020
3.020
2.790
2.824
8,802
-0.14(-4.69%)
Jul 27, 2005
2.833
2.972
2.833
2.964
6,593
-0.03(-0.87%)
Jul 26, 2005
2.737
3.016
2.737
2.990
9,435
+0.30(+10.97%)
Jul 25, 2005
2.694
2.824
2.687
2.694
18,985
+0.00(+0.00%)
Jul 22, 2005
2.764
2.816
2.529
2.694
32,214
-0.03(-0.96%)
Jul 21, 2005
2.816
2.816
2.694
2.720
4,027
+0.10(+3.99%)
Jul 20, 2005
2.738
2.842
2.523
2.616
26,580
+0.06(+2.39%)
Jul 19, 2005
2.520
2.607
2.486
2.555
4,832
+0.07(+2.78%)
Jul 18, 2005
2.581
2.581
2.468
2.486
805
-0.01(-0.35%)
Jul 15, 2005
2.555
2.590
2.494
2.494
6,558
+0.05(+2.14%)
Jul 14, 2005
2.520
2.520
2.442
2.442
14,383
-0.03(-1.06%)
Jul 13, 2005
2.442
2.486
2.442
2.468
2,167
+0.11(+4.80%)
Jul 12, 2005
2.555
2.605
2.355
2.355
20,449
-0.13(-5.11%)
Jul 11, 2005
2.418
2.642
2.355
2.482
18,634
+0.02(+0.92%)
Jul 08, 2005
2.520
2.520
2.459
2.459
11,276
+0.02(+0.71%)
Jul 07, 2005
2.468
2.468
2.442
2.442
4,372
-0.02(-0.71%)
Jul 06, 2005
2.459
2.459
2.459
2.459
8,782
-0.06(-2.41%)
Jul 05, 2005
2.564
2.586
2.433
2.520
30,607
-0.01(-0.34%)
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
.