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, 2009
3.459
3.623
3.259
3.259
6,021
-0.18(-5.30%)
Sep 29, 2009
3.459
3.581
3.424
3.442
18,929
-0.02(-0.50%)
Sep 28, 2009
3.407
3.520
3.276
3.459
27,545
+0.04(+1.27%)
Sep 25, 2009
3.528
3.528
3.302
3.415
44,035
-0.14(-3.91%)
Sep 24, 2009
3.624
3.624
3.476
3.554
25,099
-0.09(-2.39%)
Sep 23, 2009
3.650
3.659
3.607
3.641
18,816
-0.02(-0.46%)
Sep 22, 2009
3.633
3.659
3.589
3.658
68,681
+0.02(+0.46%)
Sep 21, 2009
3.572
3.641
3.494
3.641
47,488
+0.03(+0.96%)
Sep 18, 2009
3.520
3.607
3.285
3.607
123,410
+0.12(+3.49%)
Sep 17, 2009
3.172
3.511
3.172
3.485
133,484
+0.35(+11.08%)
Sep 16, 2009
2.955
3.162
2.937
3.137
86,177
+0.19(+6.49%)
Sep 15, 2009
2.964
2.964
2.911
2.946
15,513
+0.02(+0.59%)
Sep 14, 2009
2.981
2.981
2.651
2.929
10,544
-0.03(-1.17%)
Sep 11, 2009
2.929
2.964
2.868
2.964
18,959
+0.03(+1.19%)
Sep 10, 2009
2.885
2.981
2.885
2.929
43,414
+0.02(+0.60%)
Sep 09, 2009
2.894
2.937
2.868
2.911
38,855
+0.07(+2.45%)
Sep 08, 2009
2.911
2.911
2.781
2.842
28,818
+0.03(+1.24%)
Sep 04, 2009
2.816
2.851
2.685
2.807
23,665
+0.01(+0.31%)
Sep 03, 2009
2.755
2.851
2.651
2.798
29,462
-0.01(-0.31%)
Sep 02, 2009
2.816
2.885
2.755
2.807
16,480
-0.02(-0.62%)
Sep 01, 2009
2.903
2.903
2.755
2.824
25,727
-0.06(-2.11%)
Aug 31, 2009
2.859
2.911
2.807
2.885
22,466
-0.03(-0.90%)
Aug 28, 2009
2.833
2.990
2.833
2.911
10,258
-0.06(-2.05%)
Aug 27, 2009
2.972
2.981
2.833
2.972
56,032
-0.01(-0.29%)
Aug 26, 2009
3.007
3.007
2.955
2.981
36,067
+0.03(+1.18%)
Aug 25, 2009
2.868
2.990
2.868
2.946
38,788
+0.08(+2.73%)
Aug 24, 2009
2.911
2.990
2.781
2.868
49,198
-0.04(-1.49%)
Aug 21, 2009
2.955
2.955
2.911
2.911
40,177
-0.05(-1.76%)
Aug 20, 2009
2.990
2.990
2.911
2.964
24,962
-0.02(-0.58%)
Aug 19, 2009
2.824
2.981
2.781
2.981
97,443
+0.18(+6.52%)
Aug 18, 2009
2.694
2.824
2.569
2.798
91,520
+0.14(+5.23%)
Aug 17, 2009
2.738
2.738
2.599
2.659
49,741
-0.10(-3.47%)
Aug 14, 2009
2.790
2.790
2.668
2.755
94,690
+0.10(+3.59%)
Aug 13, 2009
2.468
2.781
2.451
2.659
378,531
+0.33(+14.18%)
Aug 12, 2009
2.390
2.390
2.312
2.329
82,397
-0.06(-2.55%)
Aug 11, 2009
2.373
2.402
2.286
2.390
87,704
+0.01(+0.36%)
Aug 10, 2009
2.564
2.564
2.373
2.381
238,588
-0.19(-7.43%)
Aug 07, 2009
2.824
2.824
2.539
2.572
120,452
-0.25(-8.78%)
Aug 06, 2009
3.189
3.207
2.572
2.820
187,937
-0.40(-12.30%)
Aug 05, 2009
3.216
3.302
3.198
3.216
30,586
+0.02(+0.54%)
Aug 04, 2009
3.355
3.355
3.189
3.198
73,501
-0.11(-3.41%)
Aug 03, 2009
3.346
3.363
3.311
3.311
13,736
+0.08(+2.42%)
Jul 31, 2009
3.363
3.363
3.233
3.233
19,372
-0.08(-2.34%)
Jul 30, 2009
3.259
3.337
3.224
3.310
10,208
+0.09(+2.67%)
Jul 29, 2009
3.216
3.294
3.172
3.224
19,563
-0.08(-2.37%)
Jul 28, 2009
3.129
3.329
3.120
3.302
12,614
+0.10(+3.26%)
Jul 27, 2009
3.189
3.242
2.955
3.198
20,832
-0.09(-2.65%)
Jul 24, 2009
3.433
3.476
3.085
3.285
31,695
-0.17(-4.79%)
Jul 23, 2009
3.372
3.511
3.302
3.450
28,673
+0.08(+2.32%)
Jul 22, 2009
3.346
3.389
3.329
3.372
5,265
+0.03(+0.78%)
Jul 21, 2009
3.424
3.424
3.294
3.346
18,262
-0.06(-1.79%)
Jul 20, 2009
3.511
3.511
3.398
3.407
11,146
-0.03(-1.01%)
Jul 17, 2009
3.528
3.650
3.415
3.442
7,407
-0.03(-1.00%)
Jul 16, 2009
3.511
3.589
3.285
3.476
9,441
-0.08(-2.20%)
Jul 15, 2009
3.554
3.624
3.485
3.554
36,544
-0.04(-1.21%)
Jul 14, 2009
3.650
3.650
3.495
3.598
13,738
-0.01(-0.24%)
Jul 13, 2009
3.511
3.607
3.224
3.607
55,903
+0.37(+11.26%)
Jul 10, 2009
3.268
3.485
3.179
3.242
32,057
-0.08(-2.36%)
Jul 09, 2009
3.320
3.346
3.294
3.320
18,579
-0.03(-0.78%)
Jul 08, 2009
3.424
3.424
3.311
3.346
42,283
-0.08(-2.28%)
Jul 07, 2009
3.476
3.485
3.415
3.424
89,351
-0.05(-1.50%)
Jul 06, 2009
3.459
3.483
3.442
3.476
14,484
+0.00(+0.00%)
Jul 02, 2009
3.468
3.518
3.346
3.476
47,699
+0.00(+0.00%)
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
.