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 (%)
May 28, 2004
1.374
1.374
1.374
1.374
230
-0.08(-5.33%)
May 27, 2004
1.417
1.451
1.391
1.451
4,947
+0.10(+7.05%)
May 26, 2004
1.390
1.391
1.356
1.356
1,380
-0.03(-1.89%)
May 25, 2004
1.399
1.399
1.382
1.382
460
-0.01(-0.62%)
May 24, 2004
1.347
1.443
1.347
1.391
12,772
+0.03(+2.56%)
May 21, 2004
1.356
1.356
1.356
1.356
1,725
+0.00(+0.00%)
May 20, 2004
1.356
1.356
1.356
1.356
0
+0.00(+0.00%)
May 19, 2004
1.356
1.356
1.356
1.356
345
-0.03(-2.50%)
May 18, 2004
1.382
1.434
1.312
1.391
19,676
-0.04(-3.03%)
May 17, 2004
1.521
1.521
1.364
1.434
20,366
+0.05(+3.77%)
May 14, 2004
1.669
1.669
1.356
1.382
12,657
+0.03(+2.58%)
May 13, 2004
1.356
1.391
1.347
1.347
3,336
-0.10(-7.02%)
May 12, 2004
1.449
1.449
1.449
1.449
0
+0.00(+0.00%)
May 11, 2004
1.443
1.449
1.443
1.449
4,947
+0.01(+0.42%)
May 10, 2004
1.443
1.443
1.443
1.443
0
+0.00(+0.00%)
May 07, 2004
1.469
1.469
1.434
1.443
1,725
+0.00(+0.00%)
May 06, 2004
1.503
1.503
1.399
1.443
8,744
-0.03(-1.72%)
May 05, 2004
1.468
1.468
1.468
1.468
0
+0.00(+0.00%)
May 04, 2004
1.347
1.521
1.347
1.468
13,807
+0.05(+3.62%)
May 03, 2004
1.651
1.651
1.364
1.417
5,868
+0.07(+5.16%)
Apr 30, 2004
1.364
1.403
1.304
1.347
6,213
-0.20(-12.92%)
Apr 29, 2004
1.530
1.547
1.472
1.547
1,495
+0.03(+1.71%)
Apr 28, 2004
1.521
1.521
1.521
1.521
920
+0.14(+10.06%)
Apr 27, 2004
1.486
1.486
1.382
1.382
6,558
-0.09(-5.92%)
Apr 26, 2004
1.521
1.651
1.425
1.469
10,470
+0.04(+3.05%)
Apr 23, 2004
1.417
1.469
1.417
1.425
34,519
+0.01(+0.61%)
Apr 22, 2004
1.469
1.469
1.417
1.417
2,531
-0.02(-1.21%)
Apr 21, 2004
1.443
1.443
1.434
1.434
345
-0.08(-5.17%)
Apr 20, 2004
1.408
1.608
1.408
1.512
13,922
+0.16(+11.54%)
Apr 19, 2004
1.321
1.356
1.321
1.356
1,265
-0.16(-10.34%)
Apr 16, 2004
1.669
1.669
1.512
1.512
4,372
+0.13(+9.50%)
Apr 15, 2004
1.521
1.530
1.304
1.381
85,493
-0.11(-7.62%)
Apr 14, 2004
1.495
1.495
1.495
1.495
460
+0.00(+0.00%)
Apr 13, 2004
1.547
1.608
1.495
1.495
2,186
-0.01(-0.58%)
Apr 12, 2004
1.503
1.503
1.503
1.503
0
+0.00(+0.00%)
Apr 08, 2004
1.503
1.503
1.503
1.503
460
+0.01(+0.58%)
Apr 07, 2004
1.495
1.495
1.495
1.495
690
+0.00(+0.00%)
Apr 06, 2004
1.512
1.512
1.495
1.495
2,991
-0.02(-1.15%)
Apr 05, 2004
1.512
1.512
1.512
1.512
115
-0.01(-0.57%)
Apr 02, 2004
1.521
1.521
1.521
1.521
0
+0.00(+0.00%)
Apr 01, 2004
1.530
1.530
1.521
1.521
12,427
-0.01(-0.57%)
Mar 31, 2004
1.530
1.530
1.530
1.530
230
-0.05(-3.30%)
Mar 30, 2004
1.530
1.590
1.521
1.582
3,106
+0.02(+1.11%)
Mar 29, 2004
1.564
1.564
1.564
1.564
0
+0.00(+0.00%)
Mar 26, 2004
1.564
1.564
1.564
1.564
0
+0.00(+0.00%)
Mar 25, 2004
1.556
1.564
1.556
1.564
6,673
+0.00(+0.00%)
Mar 24, 2004
1.538
1.564
1.538
1.564
1,035
+0.04(+2.86%)
Mar 23, 2004
1.521
1.530
1.521
1.521
3,106
-0.01(-0.57%)
Mar 22, 2004
1.695
1.721
1.530
1.530
1,495
-0.10(-6.38%)
Mar 19, 2004
1.695
1.695
1.634
1.634
3,451
+0.06(+3.87%)
Mar 18, 2004
1.573
1.573
1.573
1.573
0
+0.00(+0.00%)
Mar 17, 2004
1.573
1.573
1.573
1.573
1,150
+0.01(+0.56%)
Mar 16, 2004
1.564
1.564
1.564
1.564
0
+0.00(+0.00%)
Mar 15, 2004
1.599
1.608
1.564
1.564
2,991
-0.03(-1.64%)
Mar 12, 2004
1.538
1.590
1.538
1.590
2,991
-0.05(-3.17%)
Mar 11, 2004
1.643
1.643
1.643
1.643
0
+0.00(+0.00%)
Mar 10, 2004
1.624
1.643
1.582
1.643
5,408
+0.08(+5.00%)
Mar 09, 2004
1.599
1.599
1.564
1.564
6,788
-0.04(-2.70%)
Mar 08, 2004
1.547
1.608
1.547
1.608
10,355
+0.06(+3.93%)
Mar 05, 2004
1.590
1.590
1.547
1.547
2,761
-0.01(-0.56%)
Mar 04, 2004
1.556
1.556
1.556
1.556
115
-0.08(-4.79%)
Mar 03, 2004
1.729
1.729
1.573
1.634
1,841
+0.07(+4.44%)
Mar 02, 2004
1.564
1.564
1.564
1.564
230
-0.06(-3.74%)
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
.