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 24, 2011
5.675
5.779
5.632
5.658
20,849
-0.04(-0.76%)
May 23, 2011
5.762
5.762
5.649
5.701
11,824
-0.04(-0.76%)
May 20, 2011
5.727
5.814
5.727
5.745
17,794
+0.03(+0.61%)
May 19, 2011
5.736
5.823
5.649
5.710
17,950
-0.07(-1.20%)
May 18, 2011
5.762
5.779
5.675
5.779
16,823
-0.01(-0.15%)
May 17, 2011
5.936
6.005
5.606
5.788
60,501
-0.10(-1.77%)
May 16, 2011
5.736
5.953
5.736
5.892
51,666
+0.23(+3.99%)
May 13, 2011
5.823
5.988
5.666
5.666
20,245
+0.02(+0.31%)
May 12, 2011
5.684
5.779
5.606
5.649
52,130
+0.03(+0.46%)
May 11, 2011
5.432
6.249
5.388
5.623
133,194
+0.40(+7.65%)
May 10, 2011
5.284
5.319
5.206
5.223
25,526
-0.03(-0.66%)
May 09, 2011
5.562
5.562
5.258
5.258
16,232
-0.34(-6.00%)
May 06, 2011
5.275
5.727
5.223
5.593
77,707
+0.29(+5.51%)
May 05, 2011
5.223
5.345
5.084
5.301
99,932
+0.08(+1.50%)
May 04, 2011
4.919
5.310
4.902
5.223
263,125
+0.36(+7.32%)
May 03, 2011
4.875
4.910
4.719
4.867
48,495
-0.01(-0.18%)
May 02, 2011
4.849
4.910
4.832
4.875
5,783
-0.03(-0.71%)
Apr 29, 2011
4.928
5.084
4.841
4.910
126,810
+0.01(+0.18%)
Apr 28, 2011
4.806
5.110
4.736
4.902
175,420
+0.12(+2.55%)
Apr 27, 2011
4.898
4.898
4.771
4.780
39,284
-0.09(-1.79%)
Apr 26, 2011
4.884
4.939
4.867
4.867
10,796
-0.02(-0.36%)
Apr 25, 2011
4.928
4.928
4.884
4.884
2,849
-0.10(-1.92%)
Apr 21, 2011
5.006
5.006
4.832
4.980
35,083
-0.03(-0.69%)
Apr 20, 2011
4.945
5.093
4.945
5.014
5,983
+0.05(+1.05%)
Apr 19, 2011
4.893
4.971
4.884
4.962
5,879
+0.13(+2.70%)
Apr 18, 2011
4.841
4.857
4.806
4.832
4,884
-0.03(-0.54%)
Apr 15, 2011
4.884
4.884
4.797
4.858
8,399
-0.06(-1.24%)
Apr 14, 2011
5.023
5.023
4.902
4.919
15,129
-0.08(-1.57%)
Apr 13, 2011
5.075
5.214
4.997
4.997
19,444
-0.03(-0.69%)
Apr 12, 2011
5.093
5.093
4.928
5.032
5,983
+0.10(+2.12%)
Apr 11, 2011
5.006
5.006
4.884
4.928
6,113
-0.08(-1.62%)
Apr 08, 2011
5.084
5.084
4.868
5.009
19,517
-0.09(-1.81%)
Apr 07, 2011
5.145
5.171
5.082
5.101
7,200
-0.08(-1.51%)
Apr 06, 2011
5.084
5.180
5.075
5.180
46,099
+0.08(+1.53%)
Apr 05, 2011
5.075
5.188
5.067
5.101
30,021
+0.04(+0.86%)
Apr 04, 2011
5.049
5.067
5.049
5.058
5,091
-0.02(-0.34%)
Apr 01, 2011
5.041
5.084
5.032
5.075
10,493
-0.05(-1.02%)
Mar 31, 2011
5.093
5.136
5.061
5.128
42,103
+0.09(+1.72%)
Mar 30, 2011
5.041
5.188
4.997
5.041
11,980
-0.02(-0.34%)
Mar 29, 2011
5.093
5.258
5.049
5.058
9,895
-0.30(-5.67%)
Mar 28, 2011
5.345
5.423
5.267
5.362
61,283
+0.04(+0.82%)
Mar 25, 2011
5.249
5.380
5.214
5.319
30,559
+0.11(+2.17%)
Mar 24, 2011
4.889
5.214
4.815
5.206
50,895
+0.17(+3.28%)
Mar 23, 2011
4.945
5.074
4.945
5.041
39,688
-0.02(-0.34%)
Mar 22, 2011
4.893
5.067
4.771
5.058
27,385
+0.14(+2.92%)
Mar 21, 2011
4.810
5.075
4.780
4.915
60,246
-0.15(-3.00%)
Mar 18, 2011
5.058
5.067
5.023
5.067
1,869
-0.01(-0.17%)
Mar 17, 2011
5.197
5.197
5.049
5.075
6,154
+0.02(+0.35%)
Mar 16, 2011
5.041
5.058
5.041
5.058
1,360
-0.02(-0.34%)
Mar 15, 2011
4.928
5.075
4.928
5.075
39,976
+0.08(+1.57%)
Mar 14, 2011
5.032
5.032
4.954
4.997
2,284
+0.03(+0.52%)
Mar 11, 2011
5.041
5.041
4.893
4.971
11,787
-0.07(-1.38%)
Mar 10, 2011
4.971
5.214
4.962
5.041
80,036
+0.04(+0.87%)
Mar 09, 2011
4.936
5.006
4.910
4.997
4,297
+0.07(+1.41%)
Mar 08, 2011
4.997
5.084
4.928
4.928
22,465
-0.03(-0.53%)
Mar 07, 2011
5.128
5.144
4.954
4.954
12,389
-0.14(-2.73%)
Mar 04, 2011
5.136
5.267
5.093
5.093
47,996
-0.08(-1.51%)
Mar 03, 2011
4.988
5.171
4.954
5.171
25,920
+0.17(+3.48%)
Mar 02, 2011
5.110
5.110
4.963
4.997
3,567
-0.10(-2.04%)
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
.