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, 2012
6.382
6.382
6.188
6.232
27,574
-0.09(-1.39%)
May 30, 2012
6.276
6.356
6.215
6.320
25,779
-0.05(-0.83%)
May 29, 2012
6.356
6.382
6.065
6.373
52,378
+0.08(+1.26%)
May 25, 2012
6.136
6.364
6.021
6.294
22,695
+0.10(+1.56%)
May 24, 2012
6.241
6.294
5.995
6.197
36,653
+0.00(+0.00%)
May 23, 2012
6.171
6.215
6.048
6.197
35,103
+0.00(+0.07%)
May 22, 2012
6.188
6.276
6.012
6.193
33,743
-0.05(-0.78%)
May 21, 2012
6.505
6.532
6.171
6.241
61,587
-0.21(-3.27%)
May 18, 2012
6.329
6.514
6.259
6.452
49,730
+0.19(+3.09%)
May 17, 2012
6.303
6.452
6.197
6.259
36,218
-0.08(-1.25%)
May 16, 2012
6.338
6.593
6.329
6.338
60,625
+0.11(+1.84%)
May 15, 2012
6.162
6.434
6.162
6.224
61,054
-0.05(-0.84%)
May 14, 2012
6.470
6.532
6.239
6.276
29,614
-0.29(-4.49%)
May 11, 2012
6.690
6.777
6.497
6.571
34,445
-0.20(-2.93%)
May 10, 2012
7.121
7.121
6.637
6.769
25,977
+0.11(+1.72%)
May 09, 2012
6.400
6.681
6.303
6.655
38,129
+0.06(+0.93%)
May 08, 2012
6.752
6.823
6.338
6.593
57,721
-0.24(-3.48%)
May 07, 2012
6.681
6.910
6.435
6.831
24,833
+0.19(+2.92%)
May 04, 2012
7.042
7.060
6.505
6.637
103,720
-0.40(-5.63%)
May 03, 2012
7.174
7.245
6.981
7.033
55,225
-0.16(-2.20%)
May 02, 2012
7.245
7.245
7.139
7.192
74,725
+0.02(+0.25%)
May 01, 2012
7.201
7.227
7.130
7.174
56,079
-0.04(-0.61%)
Apr 30, 2012
7.113
7.236
7.042
7.218
52,545
+0.09(+1.23%)
Apr 27, 2012
7.227
7.262
7.130
7.130
71,629
-0.16(-2.17%)
Apr 26, 2012
7.236
7.289
7.086
7.289
43,031
+0.11(+1.60%)
Apr 25, 2012
7.368
7.368
7.069
7.174
88,949
-0.18(-2.40%)
Apr 24, 2012
7.350
7.350
7.306
7.350
27,432
+0.00(+0.00%)
Apr 23, 2012
7.271
7.350
7.051
7.350
43,497
+0.07(+0.97%)
Apr 20, 2012
7.262
7.306
7.121
7.280
25,689
+0.04(+0.61%)
Apr 19, 2012
7.271
7.271
7.209
7.236
13,658
-0.04(-0.48%)
Apr 18, 2012
7.271
7.333
7.227
7.271
15,105
+0.01(+0.12%)
Apr 17, 2012
7.262
7.262
7.201
7.262
48,956
-0.03(-0.36%)
Apr 16, 2012
7.157
7.324
7.157
7.289
25,661
+0.06(+0.85%)
Apr 13, 2012
7.245
7.262
7.104
7.227
42,340
-0.10(-1.32%)
Apr 12, 2012
7.236
7.333
7.236
7.324
61,034
+0.04(+0.60%)
Apr 11, 2012
7.253
7.306
7.193
7.280
45,719
+0.03(+0.36%)
Apr 10, 2012
7.262
7.262
7.140
7.253
14,001
+0.10(+1.35%)
Apr 09, 2012
7.069
7.306
6.884
7.157
65,236
-0.09(-1.22%)
Apr 05, 2012
7.253
7.333
7.183
7.245
23,760
+0.02(+0.24%)
Apr 04, 2012
7.209
7.271
7.183
7.227
22,404
-0.08(-1.14%)
Apr 03, 2012
7.333
7.341
7.201
7.311
22,267
+0.05(+0.73%)
Apr 02, 2012
6.884
7.280
6.875
7.258
72,110
+0.44(+6.39%)
Mar 30, 2012
6.954
6.981
6.805
6.822
16,160
-0.04(-0.51%)
Mar 29, 2012
6.813
6.919
6.602
6.857
35,588
+0.09(+1.30%)
Mar 28, 2012
6.840
6.849
6.621
6.769
25,347
-0.02(-0.31%)
Mar 27, 2012
6.954
6.954
6.603
6.790
49,604
-0.21(-2.97%)
Mar 26, 2012
7.298
7.368
6.787
6.998
96,097
-0.18(-2.57%)
Mar 23, 2012
7.183
7.218
7.157
7.183
4,429
-0.11(-1.57%)
Mar 22, 2012
7.394
7.394
7.104
7.298
17,518
-0.06(-0.84%)
Mar 21, 2012
7.403
7.456
7.350
7.359
19,746
-0.05(-0.71%)
Mar 20, 2012
7.456
7.456
7.324
7.412
37,317
-0.05(-0.71%)
Mar 19, 2012
7.306
7.482
7.262
7.465
58,528
+0.07(+0.95%)
Mar 16, 2012
7.183
7.614
7.060
7.394
133,677
+0.21(+2.88%)
Mar 15, 2012
7.144
7.363
6.837
7.187
69,251
-0.04(-0.61%)
Mar 14, 2012
7.450
7.450
6.662
7.231
115,973
-0.19(-2.60%)
Mar 13, 2012
7.494
7.538
7.354
7.424
104,052
-0.10(-1.28%)
Mar 12, 2012
6.925
7.538
6.670
7.521
109,858
+0.57(+8.20%)
Mar 09, 2012
6.574
7.187
6.574
6.951
112,461
+0.46(+7.16%)
Mar 08, 2012
6.442
6.574
6.048
6.486
92,159
+0.18(+2.78%)
Mar 07, 2012
6.136
6.344
6.092
6.311
27,047
+0.21(+3.45%)
Mar 06, 2012
6.136
6.188
6.057
6.101
17,802
+0.01(+0.14%)
Mar 05, 2012
6.223
6.311
6.048
6.092
51,793
-0.20(-3.20%)
Mar 02, 2012
6.372
6.399
6.206
6.293
8,603
-0.05(-0.83%)
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
.