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, 2006
7.717
7.796
7.431
7.570
65,974
-0.07(-0.91%)
May 30, 2006
7.578
7.909
7.222
7.639
110,630
+0.15(+1.97%)
May 26, 2006
6.701
7.613
6.527
7.491
110,159
+0.89(+13.42%)
May 25, 2006
6.283
6.770
6.179
6.605
51,827
+0.37(+5.85%)
May 24, 2006
6.674
6.674
5.962
6.240
212,864
-0.31(-4.77%)
May 23, 2006
6.961
7.187
6.395
6.553
249,091
-0.37(-5.28%)
May 22, 2006
6.979
7.231
6.605
6.918
114,817
+0.02(+0.25%)
May 19, 2006
7.995
7.995
6.648
6.900
314,993
-1.17(-14.53%)
May 18, 2006
8.247
8.421
7.909
8.074
60,111
-0.17(-2.11%)
May 17, 2006
8.473
8.482
8.004
8.247
34,832
-0.17(-2.06%)
May 16, 2006
8.539
8.673
8.204
8.421
22,670
-0.01(-0.10%)
May 15, 2006
8.265
8.691
8.082
8.430
40,562
+0.04(+0.52%)
May 12, 2006
8.143
8.595
7.700
8.387
128,818
+0.18(+2.22%)
May 11, 2006
8.691
8.943
8.134
8.204
65,343
-0.49(-5.60%)
May 10, 2006
9.090
9.090
8.586
8.691
58,157
-0.31(-3.47%)
May 09, 2006
9.247
9.447
8.691
9.004
85,506
+0.07(+0.78%)
May 08, 2006
8.969
9.057
8.717
8.934
48,137
+0.07(+0.78%)
May 05, 2006
9.125
9.342
8.691
8.865
88,949
-0.23(-2.49%)
May 04, 2006
9.673
9.777
8.986
9.090
80,086
-0.52(-5.42%)
May 03, 2006
9.386
9.794
9.125
9.612
151,406
+0.23(+2.41%)
May 02, 2006
8.013
9.647
7.995
9.386
360,248
+1.37(+17.14%)
May 01, 2006
8.387
8.517
7.674
8.013
339,089
-0.59(-6.87%)
Apr 28, 2006
8.943
8.995
8.586
8.604
83,997
-0.38(-4.26%)
Apr 27, 2006
8.847
9.257
8.108
8.986
431,008
+0.22(+2.48%)
Apr 26, 2006
9.412
9.664
8.708
8.769
333,646
-0.71(-7.52%)
Apr 25, 2006
10.26
10.28
9.447
9.482
353,006
-0.86(-8.32%)
Apr 24, 2006
10.68
10.68
10.26
10.34
2,298,053
-0.30(-2.86%)
Apr 21, 2006
10.82
10.86
10.25
10.65
167,503
-0.17(-1.60%)
Apr 20, 2006
10.58
11.24
10.43
10.82
214,456
+0.29(+2.72%)
Apr 19, 2006
9.560
10.72
9.560
10.53
403,283
+1.07(+11.29%)
Apr 18, 2006
9.464
9.464
8.691
9.464
448,180
+0.17(+1.87%)
Apr 17, 2006
9.473
9.560
8.691
9.290
229,384
-0.10(-1.11%)
Apr 13, 2006
9.342
9.421
8.977
9.395
94,696
+0.42(+4.65%)
Apr 12, 2006
8.779
9.021
8.656
8.977
70,681
+0.20(+2.26%)
Apr 11, 2006
8.630
9.125
8.630
8.779
78,932
+0.21(+2.45%)
Apr 10, 2006
8.247
8.865
8.039
8.569
91,443
+0.62(+7.76%)
Apr 07, 2006
7.987
8.004
7.570
7.952
83,284
+0.03(+0.33%)
Apr 06, 2006
7.517
8.074
7.126
7.926
144,331
+0.37(+4.95%)
Apr 05, 2006
7.735
7.787
7.483
7.552
76,863
-0.25(-3.23%)
Apr 04, 2006
7.813
7.822
7.535
7.804
40,210
-0.01(-0.11%)
Apr 03, 2006
7.657
7.813
7.300
7.813
70,262
+0.19(+2.51%)
Mar 31, 2006
7.743
7.865
7.387
7.622
57,891
-0.12(-1.57%)
Mar 30, 2006
7.752
7.961
7.387
7.743
40,438
-0.05(-0.67%)
Mar 29, 2006
7.839
7.839
7.413
7.796
58,606
-0.07(-0.88%)
Mar 28, 2006
8.430
8.430
6.874
7.865
143,507
-0.33(-3.98%)
Mar 27, 2006
8.265
8.673
8.082
8.191
65,663
-0.11(-1.30%)
Mar 24, 2006
8.256
8.421
7.917
8.300
36,797
+0.22(+2.69%)
Mar 23, 2006
7.900
8.691
7.900
8.082
121,394
+0.18(+2.22%)
Mar 22, 2006
7.700
8.100
7.648
7.907
58,683
+0.16(+2.07%)
Mar 21, 2006
8.126
8.126
7.657
7.746
21,592
-0.30(-3.76%)
Mar 20, 2006
7.909
8.091
7.830
8.049
40,736
+0.11(+1.45%)
Mar 17, 2006
8.039
8.039
7.691
7.935
68,659
-0.08(-0.98%)
Mar 16, 2006
7.066
8.343
7.066
8.013
95,614
+0.94(+13.30%)
Mar 15, 2006
7.039
7.170
6.926
7.072
69,622
-0.14(-1.95%)
Mar 14, 2006
7.448
7.448
7.126
7.213
6,555
+0.04(+0.61%)
Mar 13, 2006
7.170
7.344
7.170
7.170
40,559
+0.06(+0.86%)
Mar 10, 2006
7.092
7.448
7.083
7.109
27,824
-0.11(-1.56%)
Mar 09, 2006
7.535
7.700
7.161
7.222
89,660
+0.05(+0.73%)
Mar 08, 2006
6.944
7.552
6.648
7.170
109,816
+0.35(+5.10%)
Mar 07, 2006
6.518
6.944
6.518
6.822
53,802
+0.30(+4.67%)
Mar 06, 2006
6.475
6.735
6.475
6.518
28,275
-0.26(-3.85%)
Mar 03, 2006
6.153
6.779
6.153
6.779
60,089
+0.22(+3.31%)
Mar 02, 2006
6.935
6.935
5.997
6.561
136,687
-0.25(-3.70%)
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
.