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 29, 2020
5.340
5.440
5.130
5.310
89,100
+0.02(+0.38%)
May 28, 2020
5.650
5.650
5.280
5.290
74,561
-0.22(-3.99%)
May 27, 2020
5.420
5.565
5.280
5.510
79,210
+0.26(+4.95%)
May 26, 2020
5.300
5.353
5.200
5.250
96,772
+0.08(+1.55%)
May 22, 2020
5.110
5.220
5.010
5.170
67,100
+0.10(+1.97%)
May 21, 2020
5.120
5.180
5.030
5.070
50,781
-0.04(-0.78%)
May 20, 2020
4.930
5.200
4.930
5.110
47,376
+0.25(+5.14%)
May 19, 2020
5.190
5.190
4.830
4.860
75,731
-0.39(-7.43%)
May 18, 2020
5.070
5.250
5.060
5.250
102,554
+0.45(+9.38%)
May 15, 2020
4.700
4.850
4.660
4.800
53,500
+0.08(+1.69%)
May 14, 2020
4.530
4.740
4.500
4.720
81,080
+0.07(+1.51%)
May 13, 2020
4.710
4.780
4.570
4.650
89,320
-0.18(-3.73%)
May 12, 2020
4.880
5.012
4.780
4.830
92,268
-0.04(-0.82%)
May 11, 2020
4.760
4.930
4.630
4.870
110,405
+0.08(+1.67%)
May 08, 2020
4.840
5.150
4.760
4.790
74,300
+0.09(+1.91%)
May 07, 2020
4.830
4.910
4.650
4.700
97,662
+0.01(+0.21%)
May 06, 2020
5.220
5.300
4.650
4.690
69,258
-0.11(-2.29%)
May 05, 2020
4.930
5.090
4.800
4.800
48,716
-0.18(-3.61%)
May 04, 2020
5.070
5.160
4.950
4.980
47,235
-0.22(-4.23%)
May 01, 2020
5.330
5.358
5.010
5.200
81,400
-0.22(-4.06%)
Apr 30, 2020
5.590
5.665
5.350
5.420
110,262
-0.35(-6.07%)
Apr 29, 2020
5.400
5.820
5.330
5.770
102,641
+0.62(+12.04%)
Apr 28, 2020
5.180
5.290
5.095
5.150
64,892
+0.16(+3.21%)
Apr 27, 2020
4.690
5.040
4.690
4.990
80,076
+0.31(+6.62%)
Apr 24, 2020
4.690
4.760
4.600
4.680
48,400
+0.00(+0.00%)
Apr 23, 2020
4.680
4.830
4.610
4.680
65,923
+0.00(+0.00%)
Apr 22, 2020
4.800
4.930
4.570
4.680
47,254
+0.04(+0.86%)
Apr 21, 2020
4.520
4.670
4.520
4.640
53,396
-0.01(-0.22%)
Apr 20, 2020
4.610
4.800
4.565
4.650
61,620
-0.13(-2.72%)
Apr 17, 2020
4.780
4.970
4.750
4.780
79,100
+0.14(+3.02%)
Apr 16, 2020
4.870
5.070
4.590
4.640
72,830
-0.16(-3.33%)
Apr 15, 2020
4.980
4.980
4.650
4.800
63,898
-0.38(-7.34%)
Apr 14, 2020
5.240
5.400
5.040
5.180
59,636
+0.08(+1.57%)
Apr 13, 2020
5.210
5.250
4.770
5.100
73,704
-0.14(-2.67%)
Apr 09, 2020
5.060
5.240
4.902
5.240
91,200
+0.37(+7.60%)
Apr 08, 2020
4.840
4.970
4.730
4.870
59,717
+0.18(+3.84%)
Apr 07, 2020
5.000
5.110
4.660
4.690
68,970
-0.21(-4.29%)
Apr 06, 2020
4.860
4.940
4.670
4.900
75,374
+0.36(+7.93%)
Apr 03, 2020
4.640
4.730
4.440
4.540
67,900
-0.13(-2.78%)
Apr 02, 2020
4.500
4.700
4.480
4.670
77,560
+0.12(+2.64%)
Apr 01, 2020
4.500
4.590
4.360
4.550
105,891
-0.12(-2.57%)
Mar 31, 2020
4.590
4.760
4.480
4.670
81,566
+0.05(+1.08%)
Mar 30, 2020
4.780
4.780
4.300
4.620
90,114
-0.10(-2.12%)
Mar 27, 2020
4.730
5.200
4.540
4.720
84,700
-0.26(-5.22%)
Mar 26, 2020
4.570
5.010
4.557
4.980
104,568
+0.52(+11.66%)
Mar 25, 2020
4.450
4.814
4.360
4.460
60,715
-0.03(-0.67%)
Mar 24, 2020
4.000
4.535
3.925
4.490
155,107
+0.51(+12.81%)
Mar 23, 2020
3.950
4.000
3.650
3.980
128,713
+0.04(+1.02%)
Mar 20, 2020
4.230
4.431
3.840
3.940
188,900
-0.34(-7.94%)
Mar 19, 2020
3.700
4.620
3.620
4.280
172,326
+0.57(+15.36%)
Mar 18, 2020
4.090
4.240
3.531
3.710
98,382
-0.65(-14.91%)
Mar 17, 2020
3.770
4.410
3.650
4.360
261,802
+0.56(+14.74%)
Mar 16, 2020
4.310
4.640
3.740
3.800
287,233
-0.91(-19.32%)
Mar 13, 2020
4.870
5.130
4.630
4.710
188,700
+0.00(+0.00%)
Mar 12, 2020
5.020
5.270
4.680
4.710
168,836
-0.87(-15.59%)
Mar 11, 2020
5.980
6.100
5.550
5.580
149,700
-0.61(-9.85%)
Mar 10, 2020
6.240
6.300
5.810
6.190
148,091
+0.16(+2.65%)
Mar 09, 2020
6.140
6.330
5.950
6.030
138,994
-0.56(-8.50%)
Mar 06, 2020
6.600
6.750
6.420
6.590
55,400
-0.13(-1.93%)
Mar 05, 2020
6.880
7.066
6.620
6.720
113,063
-0.42(-5.88%)
Mar 04, 2020
6.810
7.200
6.710
7.140
79,094
+0.72(+11.21%)
Mar 03, 2020
6.790
6.890
6.420
6.420
107,720
-0.34(-5.03%)
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
.