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, 2016
7.678
7.947
7.439
7.803
352,986
+0.11(+1.49%)
May 27, 2016
7.745
7.688
7.688
7.688
77,082
-0.08(-0.99%)
May 26, 2016
7.717
7.966
7.707
7.765
106,503
+0.05(+0.62%)
May 25, 2016
7.583
7.913
7.583
7.717
108,814
+0.15(+2.03%)
May 24, 2016
7.468
7.564
7.382
7.564
134,568
+0.12(+1.67%)
May 23, 2016
7.439
7.468
7.353
7.439
81,805
-0.02(-0.26%)
May 20, 2016
7.401
7.525
7.372
7.458
70,859
+0.11(+1.43%)
May 19, 2016
7.458
7.487
7.286
7.353
138,805
-0.14(-1.92%)
May 18, 2016
7.391
7.630
7.315
7.497
122,087
+0.10(+1.29%)
May 17, 2016
7.267
7.659
7.267
7.401
202,204
+0.07(+0.91%)
May 16, 2016
7.334
7.497
7.295
7.334
138,137
-0.05(-0.65%)
May 13, 2016
7.554
7.650
7.334
7.382
154,331
-0.21(-2.77%)
May 12, 2016
7.554
7.678
7.406
7.592
307,365
+0.08(+1.02%)
May 11, 2016
7.659
7.841
7.334
7.516
253,048
+0.03(+0.38%)
May 10, 2016
6.846
7.688
6.702
7.487
903,206
+1.24(+19.76%)
May 09, 2016
6.175
6.271
6.080
6.252
127,192
+0.11(+1.71%)
May 06, 2016
6.060
6.194
6.060
6.147
76,847
+0.06(+0.94%)
May 05, 2016
6.185
6.194
6.003
6.089
112,886
-0.06(-0.93%)
May 04, 2016
6.137
6.242
6.051
6.147
129,856
-0.04(-0.62%)
May 03, 2016
6.194
6.290
6.099
6.185
150,865
-0.07(-1.07%)
May 02, 2016
6.357
6.357
6.127
6.252
97,665
-0.07(-1.06%)
Apr 29, 2016
6.204
6.386
6.175
6.319
103,093
+0.06(+0.92%)
Apr 28, 2016
6.348
6.391
6.233
6.261
100,423
-0.11(-1.65%)
Apr 27, 2016
6.252
6.463
6.156
6.367
183,153
+0.14(+2.31%)
Apr 26, 2016
6.252
6.348
6.140
6.223
160,517
+0.00(+0.00%)
Apr 25, 2016
6.252
6.300
6.166
6.223
90,265
-0.03(-0.46%)
Apr 22, 2016
6.396
6.405
6.147
6.252
152,805
-0.07(-1.06%)
Apr 21, 2016
6.137
6.357
6.137
6.319
158,284
+0.15(+2.48%)
Apr 20, 2016
6.147
6.222
6.080
6.166
219,328
+0.04(+0.63%)
Apr 19, 2016
6.118
6.212
6.070
6.127
141,189
+0.02(+0.31%)
Apr 18, 2016
6.080
6.147
5.898
6.108
241,217
-0.02(-0.31%)
Apr 15, 2016
5.984
6.223
5.984
6.127
279,513
+0.11(+1.91%)
Apr 14, 2016
5.917
6.118
5.879
6.013
203,363
+0.12(+2.03%)
Apr 13, 2016
5.792
5.936
5.716
5.893
345,499
+0.15(+2.58%)
Apr 12, 2016
5.735
5.888
5.716
5.744
283,400
+0.01(+0.17%)
Apr 11, 2016
5.744
5.831
5.706
5.735
77,846
+0.01(+0.17%)
Apr 08, 2016
5.773
5.855
5.687
5.725
93,449
+0.01(+0.17%)
Apr 07, 2016
5.735
5.831
5.668
5.716
151,239
-0.08(-1.32%)
Apr 06, 2016
5.706
5.821
5.668
5.792
114,361
+0.07(+1.17%)
Apr 05, 2016
5.697
5.821
5.677
5.725
159,945
+0.00(+0.00%)
Apr 04, 2016
5.974
6.051
5.697
5.725
197,058
-0.28(-4.63%)
Apr 01, 2016
5.879
6.118
5.831
6.003
114,363
+0.06(+0.97%)
Mar 31, 2016
5.936
6.070
5.936
5.946
278,080
-0.02(-0.32%)
Mar 30, 2016
6.089
6.175
5.936
5.965
234,714
-0.03(-0.48%)
Mar 29, 2016
5.850
6.022
5.754
5.993
220,398
+0.10(+1.62%)
Mar 28, 2016
5.840
6.013
5.773
5.898
193,721
+0.06(+0.98%)
Mar 24, 2016
5.582
5.840
5.840
5.840
259,866
+0.26(+4.63%)
Mar 23, 2016
5.840
5.946
5.572
5.582
278,787
-0.36(-6.12%)
Mar 22, 2016
5.869
6.003
5.850
5.946
169,069
+0.04(+0.65%)
Mar 21, 2016
6.156
6.166
5.907
5.907
192,980
-0.25(-4.04%)
Mar 18, 2016
6.099
6.329
6.089
6.156
348,115
+0.11(+1.90%)
Mar 17, 2016
5.744
6.099
5.744
6.041
302,147
+0.30(+5.17%)
Mar 16, 2016
5.859
5.922
5.630
5.744
411,285
-0.05(-0.89%)
Mar 15, 2016
6.014
6.104
5.730
5.796
386,723
-0.30(-4.97%)
Mar 14, 2016
6.005
6.202
5.891
6.099
193,166
+0.14(+2.38%)
Mar 11, 2016
6.128
6.213
5.919
5.957
316,814
-0.09(-1.41%)
Mar 10, 2016
6.061
6.373
5.588
6.042
473,751
-0.48(-7.40%)
Mar 09, 2016
6.506
6.620
6.260
6.525
135,425
+0.02(+0.29%)
Mar 08, 2016
6.658
6.658
6.431
6.506
171,833
-0.18(-2.69%)
Mar 07, 2016
6.431
6.715
6.412
6.686
88,422
+0.26(+3.98%)
Mar 04, 2016
6.412
6.582
6.412
6.431
119,631
+0.02(+0.30%)
Mar 03, 2016
6.203
6.535
6.203
6.412
162,412
+0.26(+4.15%)
Mar 02, 2016
5.995
6.346
5.948
6.156
207,383
+0.17(+2.85%)
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
.