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 30, 2008
5.971
6.031
5.519
5.519
172,428
-0.46(-7.77%)
May 29, 2008
6.040
6.144
5.953
5.984
93,976
-0.08(-1.36%)
May 28, 2008
6.170
6.249
6.047
6.066
103,228
-0.07(-1.13%)
May 27, 2008
6.110
6.196
6.083
6.136
73,117
+0.06(+1.00%)
May 26, 2008
6.301
6.344
6.040
6.075
75,912
+0.00(+0.00%)
May 23, 2008
6.301
6.344
6.040
6.075
75,912
-0.17(-2.78%)
May 22, 2008
6.370
6.388
6.231
6.249
85,629
+0.00(+0.00%)
May 21, 2008
6.353
6.527
6.190
6.249
69,570
-0.13(-2.04%)
May 20, 2008
6.344
6.544
6.144
6.379
113,738
+0.07(+1.10%)
May 19, 2008
6.648
6.648
6.231
6.309
148,285
-0.30(-4.47%)
May 16, 2008
6.614
6.770
6.483
6.605
231,653
+0.10(+1.47%)
May 15, 2008
6.501
6.640
6.414
6.509
60,862
-0.01(-0.13%)
May 14, 2008
6.831
6.892
6.449
6.518
126,513
-0.27(-3.97%)
May 13, 2008
6.570
6.893
6.570
6.787
58,426
+0.24(+3.72%)
May 12, 2008
6.553
6.900
6.388
6.544
128,761
+0.03(+0.53%)
May 09, 2008
6.492
6.953
6.431
6.509
202,062
+0.08(+1.22%)
May 08, 2008
7.092
7.092
6.318
6.431
490,314
-1.28(-16.57%)
May 07, 2008
7.769
7.961
7.691
7.709
102,690
-0.11(-1.44%)
May 06, 2008
8.108
8.108
7.544
7.822
50,644
-0.01(-0.11%)
May 05, 2008
7.291
8.030
7.275
7.830
114,676
+0.47(+6.38%)
May 02, 2008
7.639
7.639
7.187
7.361
38,002
-0.10(-1.28%)
May 01, 2008
7.231
7.700
7.057
7.457
84,941
+0.20(+2.75%)
Apr 30, 2008
7.057
7.257
7.057
7.257
34,466
+0.14(+1.95%)
Apr 29, 2008
7.300
7.378
7.083
7.118
80,288
-0.30(-3.99%)
Apr 28, 2008
7.109
7.413
7.011
7.413
81,795
+0.35(+4.92%)
Apr 25, 2008
7.726
7.743
7.005
7.066
162,293
-0.55(-7.19%)
Apr 24, 2008
7.743
7.878
7.509
7.613
46,159
-0.09(-1.13%)
Apr 23, 2008
7.804
7.856
7.517
7.700
67,477
-0.14(-1.77%)
Apr 22, 2008
7.830
7.978
7.813
7.839
25,695
-0.06(-0.77%)
Apr 21, 2008
7.917
8.013
7.752
7.900
66,120
+0.08(+1.00%)
Apr 18, 2008
7.752
8.030
7.752
7.822
36,724
+0.13(+1.69%)
Apr 17, 2008
8.117
8.117
7.691
7.691
101,135
-0.40(-4.94%)
Apr 16, 2008
8.126
8.213
7.865
8.091
91,278
+0.07(+0.87%)
Apr 15, 2008
7.778
8.065
7.648
8.022
57,000
+0.32(+4.18%)
Apr 14, 2008
7.830
7.891
7.665
7.700
51,786
-0.19(-2.42%)
Apr 11, 2008
7.778
7.891
7.674
7.891
44,158
+0.07(+0.89%)
Apr 10, 2008
7.856
7.952
7.613
7.822
64,338
-0.12(-1.53%)
Apr 09, 2008
7.943
8.213
7.848
7.943
46,185
-0.04(-0.54%)
Apr 08, 2008
8.056
8.247
7.822
7.987
64,806
-0.16(-1.92%)
Apr 07, 2008
8.204
8.204
7.999
8.143
67,262
+0.02(+0.21%)
Apr 04, 2008
8.300
8.300
7.926
8.126
85,392
-0.12(-1.48%)
Apr 03, 2008
7.917
8.334
7.822
8.247
46,740
+0.35(+4.40%)
Apr 02, 2008
8.204
8.204
7.596
7.900
115,169
+0.03(+0.33%)
Apr 01, 2008
7.483
8.195
7.404
7.874
129,650
+0.47(+6.34%)
Mar 31, 2008
6.953
7.578
6.940
7.404
174,409
+0.66(+9.79%)
Mar 28, 2008
6.796
6.822
6.475
6.744
47,841
-0.06(-0.89%)
Mar 27, 2008
6.857
6.866
6.657
6.805
64,189
-0.01(-0.13%)
Mar 26, 2008
6.640
6.831
6.414
6.814
61,959
+0.12(+1.82%)
Mar 25, 2008
5.918
6.692
5.831
6.692
525,741
+0.81(+13.74%)
Mar 24, 2008
5.910
6.518
5.779
5.884
209,694
+0.00(+0.00%)
Mar 21, 2008
6.353
6.457
5.771
5.884
160,150
+0.00(+0.00%)
Mar 20, 2008
6.353
6.457
5.771
5.884
160,150
-0.49(-7.64%)
Mar 19, 2008
6.770
6.787
6.336
6.370
43,085
-0.41(-6.03%)
Mar 18, 2008
6.822
6.866
6.379
6.779
37,254
+0.05(+0.78%)
Mar 17, 2008
6.127
6.840
5.884
6.727
175,539
+0.46(+7.41%)
Mar 14, 2008
6.953
6.953
6.188
6.262
88,641
-0.67(-9.61%)
Mar 13, 2008
7.013
7.039
6.631
6.928
99,377
-0.15(-2.18%)
Mar 12, 2008
6.640
7.087
6.275
7.083
166,466
+0.85(+13.67%)
Mar 11, 2008
6.466
6.531
6.136
6.231
125,206
-0.06(-0.97%)
Mar 10, 2008
6.796
6.831
6.292
6.292
164,460
-0.60(-8.70%)
Mar 07, 2008
6.805
6.944
6.562
6.892
139,465
+0.01(+0.13%)
Mar 06, 2008
7.039
7.100
6.857
6.883
39,319
-0.23(-3.18%)
Mar 05, 2008
7.179
7.422
7.092
7.109
117,118
-0.03(-0.37%)
Mar 04, 2008
7.761
7.778
7.126
7.135
139,484
-0.61(-7.86%)
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
.