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, 2008
3.302
3.468
3.129
3.442
105,068
+0.10(+2.86%)
Sep 29, 2008
3.528
3.572
3.198
3.346
66,556
-0.27(-7.45%)
Sep 26, 2008
3.598
3.676
3.520
3.615
70,559
-0.08(-2.12%)
Sep 25, 2008
3.876
3.920
3.694
3.694
45,373
-0.13(-3.41%)
Sep 24, 2008
4.128
4.128
3.720
3.824
32,901
-0.13(-3.30%)
Sep 23, 2008
3.763
4.059
3.763
3.954
53,103
+0.23(+6.31%)
Sep 22, 2008
3.754
3.824
3.694
3.720
35,790
-0.09(-2.28%)
Sep 19, 2008
3.537
3.867
3.537
3.807
144,716
+0.16(+4.29%)
Sep 18, 2008
3.694
3.980
3.572
3.650
85,301
-0.04(-1.18%)
Sep 17, 2008
3.850
3.954
3.615
3.694
104,297
-0.25(-6.39%)
Sep 16, 2008
3.911
3.946
3.572
3.946
41,784
+0.02(+0.44%)
Sep 15, 2008
3.980
4.041
3.911
3.928
26,570
-0.11(-2.80%)
Sep 12, 2008
4.102
4.102
4.041
4.041
22,373
-0.14(-3.33%)
Sep 11, 2008
4.154
4.180
4.035
4.180
23,277
+0.01(+0.21%)
Sep 10, 2008
4.206
4.363
4.137
4.172
65,161
+0.05(+1.27%)
Sep 09, 2008
4.215
4.258
4.083
4.119
30,194
-0.16(-3.66%)
Sep 08, 2008
4.302
4.502
4.067
4.276
50,320
+0.01(+0.20%)
Sep 05, 2008
4.450
4.519
4.215
4.267
45,979
-0.06(-1.41%)
Sep 04, 2008
4.224
4.554
4.189
4.328
124,910
+0.15(+3.53%)
Sep 03, 2008
4.128
4.189
4.102
4.180
75,663
+0.01(+0.21%)
Sep 02, 2008
4.206
4.215
3.902
4.172
121,227
+0.03(+0.84%)
Aug 29, 2008
4.119
4.180
3.954
4.137
53,529
+0.03(+0.85%)
Aug 28, 2008
4.024
4.128
4.006
4.102
62,487
+0.07(+1.72%)
Aug 27, 2008
3.998
4.050
3.928
4.032
58,994
+0.07(+1.75%)
Aug 26, 2008
3.928
4.172
3.876
3.963
78,378
-0.01(-0.22%)
Aug 25, 2008
4.172
4.189
3.963
3.972
61,917
-0.18(-4.39%)
Aug 22, 2008
4.119
4.250
4.085
4.154
99,508
+0.10(+2.58%)
Aug 21, 2008
4.154
4.154
4.050
4.050
89,700
-0.10(-2.51%)
Aug 20, 2008
4.241
4.345
4.137
4.154
178,566
-0.01(-0.21%)
Aug 19, 2008
4.163
4.319
4.050
4.163
134,320
+0.01(+0.21%)
Aug 18, 2008
4.371
4.384
4.145
4.154
40,793
-0.19(-4.40%)
Aug 15, 2008
4.198
4.371
4.050
4.345
91,515
+0.12(+2.88%)
Aug 14, 2008
4.041
4.563
4.041
4.224
68,366
+0.18(+4.52%)
Aug 13, 2008
4.363
4.406
3.937
4.041
107,083
-0.30(-6.81%)
Aug 12, 2008
4.554
4.554
4.311
4.337
45,803
-0.10(-2.35%)
Aug 11, 2008
4.545
4.606
4.432
4.441
80,747
-0.14(-3.04%)
Aug 08, 2008
4.580
4.771
4.354
4.580
153,575
+0.02(+0.38%)
Aug 07, 2008
5.214
5.345
4.180
4.563
354,770
-0.86(-15.87%)
Aug 06, 2008
5.101
5.475
5.101
5.423
73,269
+0.37(+7.22%)
Aug 05, 2008
4.919
5.128
4.771
5.058
68,556
+0.05(+1.04%)
Aug 04, 2008
5.023
5.023
4.875
5.006
37,071
-0.13(-2.54%)
Aug 01, 2008
5.397
5.397
5.075
5.136
42,947
-0.07(-1.34%)
Jul 31, 2008
5.084
5.501
4.936
5.206
76,137
+0.14(+2.74%)
Jul 30, 2008
5.136
5.380
4.936
5.067
28,835
+0.03(+0.69%)
Jul 29, 2008
5.032
5.310
5.032
5.032
52,270
-0.22(-4.14%)
Jul 28, 2008
5.510
5.545
5.214
5.249
42,685
-0.23(-4.28%)
Jul 25, 2008
5.345
5.606
5.345
5.484
40,385
+0.13(+2.44%)
Jul 24, 2008
5.362
5.432
5.240
5.353
120,173
-0.01(-0.16%)
Jul 23, 2008
5.032
5.397
5.015
5.362
146,779
+0.37(+7.30%)
Jul 22, 2008
4.763
5.032
4.702
4.997
42,043
+0.20(+4.17%)
Jul 21, 2008
4.650
4.858
4.571
4.797
43,169
+0.23(+4.94%)
Jul 18, 2008
4.667
4.667
4.458
4.571
23,732
-0.06(-1.31%)
Jul 17, 2008
4.641
4.728
4.476
4.632
36,602
+0.09(+1.91%)
Jul 16, 2008
4.415
4.597
4.258
4.545
79,711
+0.10(+2.35%)
Jul 15, 2008
4.424
4.519
4.267
4.441
126,959
-0.19(-4.13%)
Jul 14, 2008
4.736
4.745
4.476
4.632
36,394
-0.10(-2.20%)
Jul 11, 2008
4.875
5.067
4.719
4.736
40,617
-0.29(-5.71%)
Jul 10, 2008
5.162
5.162
4.867
5.023
60,481
-0.10(-2.03%)
Jul 09, 2008
4.658
5.258
4.658
5.128
61,945
+0.50(+10.90%)
Jul 08, 2008
4.623
4.693
4.510
4.623
52,262
-0.03(-0.75%)
Jul 07, 2008
4.910
5.041
4.650
4.658
33,099
-0.27(-5.47%)
Jul 04, 2008
5.058
5.136
4.823
4.928
28,706
+0.00(+0.00%)
Jul 03, 2008
5.058
5.136
4.823
4.928
28,706
-0.16(-3.08%)
Jul 02, 2008
4.980
5.154
4.980
5.084
53,065
+0.14(+2.81%)
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
.