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 31, 2018
5.910
5.940
5.670
5.710
143,137
-0.20(-3.38%)
May 30, 2018
5.800
5.980
5.800
5.910
146,582
+0.07(+1.20%)
May 29, 2018
5.940
6.000
5.730
5.840
87,509
-0.13(-2.18%)
May 25, 2018
5.970
5.970
5.970
0
-0.06(-1.00%)
May 24, 2018
6.040
6.070
5.950
6.030
99,183
-0.02(-0.33%)
May 23, 2018
6.220
6.290
6.030
6.050
92,310
-0.14(-2.26%)
May 22, 2018
6.290
6.380
6.190
6.190
88,855
-0.08(-1.28%)
May 21, 2018
6.360
6.470
6.220
6.270
134,291
-0.07(-1.10%)
May 18, 2018
6.590
6.680
6.310
6.340
192,611
-0.25(-3.79%)
May 17, 2018
6.210
6.650
6.210
6.590
229,684
+0.35(+5.61%)
May 16, 2018
6.220
6.320
6.190
6.240
245,611
+0.06(+0.97%)
May 15, 2018
6.020
6.390
5.853
6.180
318,416
+0.13(+2.15%)
May 14, 2018
5.860
6.309
5.760
6.050
359,933
+0.18(+3.15%)
May 11, 2018
5.570
6.030
5.171
5.865
548,086
+0.16(+2.71%)
May 10, 2018
4.510
5.890
4.510
5.710
796,470
+1.19(+26.33%)
May 09, 2018
4.490
4.610
4.430
4.520
305,949
+0.05(+1.12%)
May 08, 2018
4.610
4.790
4.440
4.470
171,818
-0.15(-3.25%)
May 07, 2018
4.670
4.760
4.610
4.620
114,096
-0.06(-1.28%)
May 04, 2018
4.650
4.800
4.650
4.680
65,347
+0.01(+0.21%)
May 03, 2018
4.720
4.720
4.630
4.670
99,758
-0.08(-1.68%)
May 02, 2018
4.770
4.800
4.730
4.750
142,252
-0.05(-1.04%)
May 01, 2018
4.680
4.810
4.620
4.800
80,430
+0.10(+2.13%)
Apr 30, 2018
4.620
4.730
4.570
4.700
93,687
+0.08(+1.73%)
Apr 27, 2018
4.570
4.640
4.475
4.620
90,923
+0.04(+0.87%)
Apr 26, 2018
4.610
4.640
4.470
4.580
90,050
-0.04(-0.87%)
Apr 25, 2018
4.650
4.670
4.570
4.620
72,296
-0.02(-0.43%)
Apr 24, 2018
4.680
4.710
4.560
4.640
108,590
+0.00(+0.00%)
Apr 23, 2018
4.920
4.950
4.640
4.640
129,764
-0.26(-5.31%)
Apr 20, 2018
4.920
4.980
4.860
4.900
113,713
-0.05(-1.01%)
Apr 19, 2018
4.920
4.980
4.900
4.950
87,773
+0.00(+0.00%)
Apr 18, 2018
4.860
4.990
4.840
4.950
103,628
+0.10(+2.06%)
Apr 17, 2018
4.670
4.880
4.620
4.850
206,507
+0.20(+4.30%)
Apr 16, 2018
4.700
4.749
4.580
4.650
144,123
-0.02(-0.43%)
Apr 13, 2018
4.630
4.690
4.580
4.670
93,224
+0.06(+1.30%)
Apr 12, 2018
4.660
4.680
4.600
4.610
61,821
-0.01(-0.22%)
Apr 11, 2018
4.620
4.670
4.555
4.620
81,198
-0.03(-0.65%)
Apr 10, 2018
4.660
4.740
4.640
4.650
77,045
+0.02(+0.43%)
Apr 09, 2018
4.670
4.730
4.550
4.630
110,382
-0.01(-0.22%)
Apr 06, 2018
4.650
4.740
4.570
4.640
124,456
-0.06(-1.28%)
Apr 05, 2018
4.690
4.743
4.580
4.700
213,081
+0.04(+0.86%)
Apr 04, 2018
4.430
4.690
4.430
4.660
155,263
+0.16(+3.56%)
Apr 03, 2018
4.460
4.550
4.430
4.500
159,754
+0.06(+1.35%)
Apr 02, 2018
4.420
4.610
4.370
4.440
258,302
-0.01(-0.22%)
Mar 29, 2018
4.450
4.450
4.450
0
-0.14(-3.05%)
Mar 28, 2018
4.510
4.640
4.480
4.590
102,997
+0.08(+1.77%)
Mar 27, 2018
4.600
4.660
4.510
4.510
122,207
-0.08(-1.74%)
Mar 26, 2018
4.760
4.810
4.540
4.590
118,376
-0.11(-2.34%)
Mar 23, 2018
4.680
4.760
4.660
4.700
172,105
-0.01(-0.21%)
Mar 22, 2018
4.760
4.970
4.680
4.710
162,227
-0.09(-1.87%)
Mar 21, 2018
4.900
4.960
4.800
4.800
66,284
-0.10(-2.04%)
Mar 20, 2018
5.090
5.160
4.870
4.900
147,749
-0.19(-3.73%)
Mar 19, 2018
5.120
5.120
4.900
5.090
141,803
-0.02(-0.39%)
Mar 16, 2018
5.020
5.250
4.992
5.110
334,693
+0.08(+1.59%)
Mar 15, 2018
5.050
5.080
5.000
5.030
141,135
-0.03(-0.59%)
Mar 14, 2018
5.120
5.120
4.967
5.060
171,063
-0.05(-0.98%)
Mar 13, 2018
5.320
5.320
5.060
5.110
278,914
-0.15(-2.85%)
Mar 12, 2018
4.650
5.420
4.650
5.260
327,291
+0.64(+13.85%)
Mar 09, 2018
4.130
4.650
4.050
4.620
353,859
+0.51(+12.41%)
Mar 08, 2018
4.180
4.230
4.035
4.110
255,195
-0.13(-3.07%)
Mar 07, 2018
4.120
4.280
4.110
4.240
103,135
+0.10(+2.42%)
Mar 06, 2018
4.110
4.220
4.020
4.140
81,497
+0.05(+1.22%)
Mar 05, 2018
4.170
4.200
4.050
4.090
66,333
-0.09(-2.15%)
Mar 02, 2018
4.040
4.220
4.000
4.180
65,101
+0.10(+2.45%)
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
.