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, 2022
6.350
6.400
6.240
6.260
70,474
-0.14(-2.19%)
May 27, 2022
6.340
6.410
6.290
6.400
149,793
+0.11(+1.75%)
May 26, 2022
6.190
6.330
6.070
6.290
106,684
+0.15(+2.44%)
May 25, 2022
6.010
6.180
5.950
6.140
152,387
+0.09(+1.49%)
May 24, 2022
6.030
6.090
5.900
6.050
158,122
-0.02(-0.33%)
May 23, 2022
6.060
6.100
5.860
6.070
211,179
+0.02(+0.33%)
May 20, 2022
6.260
6.260
5.860
6.050
156,613
-0.12(-1.94%)
May 19, 2022
5.950
6.250
5.850
6.170
294,285
+0.28(+4.75%)
May 18, 2022
5.740
6.000
5.660
5.890
177,703
+0.03(+0.51%)
May 17, 2022
5.790
5.990
5.710
5.860
199,213
+0.20(+3.53%)
May 16, 2022
5.430
5.700
5.400
5.660
243,497
+0.19(+3.47%)
May 13, 2022
5.410
5.630
5.390
5.470
191,818
+0.07(+1.30%)
May 12, 2022
5.240
5.470
5.180
5.400
248,883
+0.05(+0.93%)
May 11, 2022
5.290
5.470
5.290
5.350
288,462
-0.01(-0.19%)
May 10, 2022
4.920
5.490
4.570
5.360
763,148
+1.11(+26.12%)
May 09, 2022
4.250
4.300
4.090
4.250
181,069
-0.03(-0.70%)
May 06, 2022
4.460
4.460
4.250
4.280
91,264
-0.15(-3.39%)
May 05, 2022
4.660
4.680
4.350
4.430
77,797
-0.32(-6.74%)
May 04, 2022
4.700
4.776
4.490
4.750
97,865
+0.02(+0.42%)
May 03, 2022
4.780
5.000
4.610
4.730
86,259
-0.02(-0.42%)
May 02, 2022
4.750
4.860
4.655
4.750
122,578
+0.00(+0.00%)
Apr 29, 2022
4.580
4.900
4.580
4.750
170,309
+0.17(+3.71%)
Apr 28, 2022
4.400
4.610
4.360
4.580
119,771
+0.19(+4.33%)
Apr 27, 2022
4.760
4.810
4.330
4.390
151,831
-0.37(-7.77%)
Apr 26, 2022
4.660
4.830
4.630
4.760
174,570
+0.02(+0.42%)
Apr 25, 2022
4.630
4.750
4.490
4.740
136,404
+0.08(+1.72%)
Apr 22, 2022
4.740
4.820
4.660
4.660
128,957
-0.10(-2.10%)
Apr 21, 2022
4.990
5.010
4.760
4.760
120,251
-0.19(-3.84%)
Apr 20, 2022
5.070
5.149
4.900
4.950
117,791
-0.06(-1.20%)
Apr 19, 2022
4.970
5.060
4.930
5.010
181,703
+0.04(+0.80%)
Apr 18, 2022
5.080
5.100
4.925
4.970
169,399
-0.11(-2.17%)
Apr 14, 2022
4.910
5.170
4.820
5.080
216,337
+0.19(+3.89%)
Apr 13, 2022
4.660
4.910
4.650
4.890
124,022
+0.25(+5.39%)
Apr 12, 2022
4.750
4.750
4.450
4.640
131,207
-0.04(-0.85%)
Apr 11, 2022
4.930
4.930
4.640
4.680
60,526
-0.28(-5.65%)
Apr 08, 2022
4.910
5.070
4.860
4.960
79,470
+0.03(+0.61%)
Apr 07, 2022
5.060
5.064
4.810
4.930
108,261
-0.15(-2.95%)
Apr 06, 2022
5.200
5.225
5.020
5.080
69,983
-0.16(-3.05%)
Apr 05, 2022
5.540
5.600
5.240
5.240
69,961
-0.28(-5.07%)
Apr 04, 2022
5.480
5.550
5.440
5.520
84,038
+0.06(+1.10%)
Apr 01, 2022
5.490
5.750
5.320
5.460
136,116
-0.03(-0.55%)
Mar 31, 2022
5.480
5.550
5.470
5.490
87,661
-0.03(-0.54%)
Mar 30, 2022
5.640
5.640
5.490
5.520
78,960
-0.15(-2.65%)
Mar 29, 2022
5.700
5.870
5.650
5.670
76,569
+0.04(+0.71%)
Mar 28, 2022
5.750
5.750
5.550
5.630
68,758
-0.11(-1.92%)
Mar 25, 2022
5.600
5.810
5.490
5.740
109,149
+0.19(+3.42%)
Mar 24, 2022
5.540
5.665
5.450
5.550
127,983
+0.06(+1.09%)
Mar 23, 2022
5.690
5.730
5.480
5.490
105,590
-0.22(-3.85%)
Mar 22, 2022
5.840
5.878
5.670
5.710
67,753
-0.10(-1.72%)
Mar 21, 2022
6.050
6.100
5.760
5.810
75,941
-0.25(-4.13%)
Mar 18, 2022
5.640
6.150
5.610
6.060
260,666
+0.42(+7.45%)
Mar 17, 2022
5.520
5.670
5.450
5.640
57,029
+0.21(+3.87%)
Mar 16, 2022
5.410
5.480
5.310
5.430
68,446
+0.09(+1.69%)
Mar 15, 2022
5.370
5.550
5.250
5.340
80,167
+0.04(+0.75%)
Mar 14, 2022
5.670
5.910
5.210
5.300
143,224
-0.10(-1.85%)
Mar 11, 2022
5.550
5.764
5.380
5.400
67,761
-0.15(-2.70%)
Mar 10, 2022
5.470
5.595
5.410
5.550
46,495
-0.05(-0.89%)
Mar 09, 2022
5.440
5.620
5.440
5.600
37,103
+0.26(+4.87%)
Mar 08, 2022
5.240
5.440
5.190
5.340
110,997
+0.16(+3.09%)
Mar 07, 2022
5.150
5.280
5.114
5.180
120,434
+0.05(+0.97%)
Mar 04, 2022
5.170
5.180
5.000
5.130
87,286
-0.10(-1.91%)
Mar 03, 2022
5.480
5.480
5.160
5.230
70,578
-0.22(-4.04%)
Mar 02, 2022
5.490
5.530
5.370
5.450
55,046
+0.10(+1.87%)
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
.