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, 2010
4.345
4.450
4.267
4.450
58,643
+0.10(+2.40%)
May 27, 2010
4.337
4.432
4.328
4.345
58,502
+0.00(+0.00%)
May 26, 2010
4.328
4.597
4.267
4.345
189,831
+0.15(+3.52%)
May 25, 2010
3.885
4.206
3.746
4.198
39,120
+0.08(+1.90%)
May 24, 2010
4.467
4.597
4.085
4.119
62,930
-0.33(-7.42%)
May 21, 2010
4.206
4.563
4.206
4.450
40,862
+0.23(+5.35%)
May 20, 2010
4.189
4.398
4.119
4.224
64,200
-0.17(-3.95%)
May 19, 2010
4.606
4.606
4.363
4.397
53,032
-0.10(-2.13%)
May 18, 2010
4.276
4.655
4.172
4.493
62,807
+0.24(+5.73%)
May 17, 2010
4.450
4.450
3.998
4.250
59,599
-0.16(-3.55%)
May 14, 2010
4.510
4.510
4.311
4.406
24,637
-0.19(-4.16%)
May 13, 2010
4.484
4.606
4.458
4.597
26,676
+0.03(+0.76%)
May 12, 2010
4.354
4.563
4.348
4.563
17,626
+0.15(+3.35%)
May 11, 2010
4.328
4.623
4.215
4.415
83,842
-0.23(-5.05%)
May 10, 2010
4.728
4.902
4.350
4.650
69,350
+0.12(+2.69%)
May 07, 2010
4.606
4.658
4.441
4.528
128,257
-0.03(-0.57%)
May 06, 2010
4.684
4.789
4.319
4.554
98,187
-0.10(-2.24%)
May 05, 2010
4.650
4.667
4.554
4.658
27,316
+0.04(+0.94%)
May 04, 2010
4.519
4.650
4.441
4.615
46,470
-0.05(-1.12%)
May 03, 2010
4.589
4.684
4.432
4.667
32,798
+0.04(+0.94%)
Apr 30, 2010
4.597
4.684
4.545
4.623
82,511
+0.05(+1.16%)
Apr 29, 2010
4.476
4.589
4.424
4.570
27,569
+0.07(+1.53%)
Apr 28, 2010
4.406
4.536
4.337
4.502
22,096
+0.20(+4.65%)
Apr 27, 2010
4.241
4.441
4.206
4.302
21,420
-0.05(-1.20%)
Apr 26, 2010
4.632
4.676
4.198
4.354
158,714
-0.38(-8.07%)
Apr 23, 2010
4.745
4.815
4.693
4.736
14,575
-0.07(-1.45%)
Apr 22, 2010
4.710
4.806
4.710
4.806
10,068
-0.04(-0.90%)
Apr 21, 2010
4.667
4.849
4.597
4.849
41,798
+0.11(+2.39%)
Apr 20, 2010
4.763
4.841
4.676
4.736
70,264
-0.01(-0.18%)
Apr 19, 2010
4.693
4.902
4.597
4.745
130,831
+0.13(+2.82%)
Apr 16, 2010
4.676
4.728
4.563
4.615
48,871
-0.03(-0.75%)
Apr 15, 2010
4.623
4.771
4.623
4.650
157,474
+0.07(+1.52%)
Apr 14, 2010
4.606
4.771
4.180
4.580
215,380
-0.15(-3.12%)
Apr 13, 2010
4.006
4.771
4.006
4.728
332,146
+0.68(+16.74%)
Apr 12, 2010
4.085
4.119
3.998
4.050
131,234
-0.03(-0.85%)
Apr 09, 2010
3.659
4.085
3.520
4.085
126,775
+0.43(+11.64%)
Apr 08, 2010
3.694
3.772
3.537
3.659
54,542
-0.10(-2.55%)
Apr 07, 2010
3.346
3.972
3.346
3.754
189,449
+0.43(+13.09%)
Apr 06, 2010
3.372
3.372
3.129
3.320
83,702
-0.06(-1.80%)
Apr 05, 2010
3.363
3.424
3.355
3.381
44,335
+0.03(+1.04%)
Apr 01, 2010
3.163
3.346
3.346
3.346
115,065
+0.24(+7.84%)
Mar 31, 2010
3.129
3.163
3.007
3.103
24,485
-0.03(-0.97%)
Mar 30, 2010
3.050
3.137
2.998
3.133
66,681
+0.05(+1.55%)
Mar 29, 2010
3.042
3.085
2.894
3.085
21,823
+0.01(+0.29%)
Mar 26, 2010
3.059
3.129
2.998
3.076
28,026
+0.09(+2.90%)
Mar 25, 2010
3.042
3.042
2.920
2.990
24,508
-0.08(-2.55%)
Mar 24, 2010
2.964
3.068
2.946
3.068
21,358
+0.09(+2.91%)
Mar 23, 2010
3.059
3.077
2.955
2.981
25,044
-0.03(-0.87%)
Mar 22, 2010
3.111
3.111
2.964
3.007
14,423
-0.13(-4.16%)
Mar 19, 2010
3.294
3.294
2.920
3.137
29,700
+0.10(+3.44%)
Mar 18, 2010
3.059
3.172
3.008
3.033
25,151
-0.06(-1.97%)
Mar 17, 2010
3.007
3.094
3.007
3.094
7,595
+0.03(+1.14%)
Mar 16, 2010
3.077
3.085
3.042
3.059
5,388
+0.01(+0.28%)
Mar 15, 2010
3.059
3.059
2.998
3.050
30,134
+0.03(+1.15%)
Mar 12, 2010
2.911
3.146
2.911
3.016
26,485
+0.14(+4.83%)
Mar 11, 2010
3.094
3.120
2.877
2.877
71,505
-0.27(-8.56%)
Mar 10, 2010
3.155
3.189
3.137
3.146
13,997
-0.04(-1.39%)
Mar 09, 2010
3.181
3.250
3.129
3.190
12,217
-0.03(-0.78%)
Mar 08, 2010
3.137
3.252
3.137
3.216
8,381
+0.04(+1.23%)
Mar 05, 2010
3.137
3.276
3.137
3.176
6,673
+0.04(+1.25%)
Mar 04, 2010
3.094
3.181
3.094
3.137
13,620
+0.00(+0.00%)
Mar 03, 2010
3.181
3.181
2.929
3.137
76,202
+0.05(+1.69%)
Mar 02, 2010
3.224
3.226
3.085
3.085
35,565
-0.16(-4.83%)
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
.