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 (%)
Dec 31, 2019
7.570
7.700
7.570
7.660
69,700
+0.00(+0.00%)
Dec 30, 2019
7.590
7.710
7.550
7.660
54,922
+0.04(+0.52%)
Dec 27, 2019
7.700
7.710
7.530
7.620
29,500
-0.08(-1.04%)
Dec 26, 2019
7.670
7.770
7.500
7.700
49,026
+0.05(+0.65%)
Dec 24, 2019
7.750
7.760
7.580
7.650
26,100
-0.08(-1.03%)
Dec 23, 2019
7.870
7.890
7.670
7.730
55,233
-0.17(-2.15%)
Dec 20, 2019
7.990
8.010
7.730
7.900
270,700
-0.09(-1.13%)
Dec 19, 2019
8.020
8.020
7.880
7.990
79,949
-0.05(-0.62%)
Dec 18, 2019
8.130
8.130
8.005
8.040
52,939
-0.08(-0.99%)
Dec 17, 2019
8.070
8.180
8.020
8.120
41,491
+0.00(+0.00%)
Dec 16, 2019
8.160
8.320
8.040
8.120
63,442
+0.00(+0.00%)
Dec 13, 2019
8.140
8.180
7.980
8.120
53,600
-0.04(-0.49%)
Dec 12, 2019
7.940
8.370
7.940
8.160
158,318
+0.19(+2.38%)
Dec 11, 2019
8.000
8.000
7.910
7.970
50,412
+0.00(+0.00%)
Dec 10, 2019
7.940
7.980
7.920
7.970
49,447
+0.01(+0.13%)
Dec 09, 2019
7.890
8.050
7.890
7.960
50,181
+0.04(+0.51%)
Dec 06, 2019
7.990
8.050
7.889
7.920
53,100
+0.05(+0.64%)
Dec 05, 2019
7.860
7.920
7.819
7.870
21,599
+0.02(+0.25%)
Dec 04, 2019
7.810
7.910
7.720
7.850
53,151
+0.05(+0.64%)
Dec 03, 2019
7.760
7.820
7.670
7.800
46,851
-0.02(-0.26%)
Dec 02, 2019
7.890
8.020
7.780
7.820
34,236
-0.05(-0.64%)
Nov 29, 2019
7.920
7.930
7.790
7.870
18,800
-0.07(-0.88%)
Nov 27, 2019
7.970
8.050
7.890
7.940
22,600
-0.05(-0.63%)
Nov 26, 2019
8.000
8.070
7.860
7.990
30,847
-0.04(-0.50%)
Nov 25, 2019
7.830
8.070
7.780
8.030
64,517
+0.23(+2.95%)
Nov 22, 2019
7.700
7.840
7.640
7.800
32,900
+0.14(+1.83%)
Nov 21, 2019
7.920
7.920
7.600
7.660
29,860
-0.23(-2.98%)
Nov 20, 2019
7.940
8.080
7.860
7.895
68,163
-0.07(-0.88%)
Nov 19, 2019
8.060
8.080
7.870
7.965
40,022
-0.07(-0.93%)
Nov 18, 2019
8.080
8.080
7.860
8.040
49,468
-0.09(-1.11%)
Nov 15, 2019
8.100
8.180
8.010
8.130
37,000
+0.09(+1.12%)
Nov 14, 2019
8.070
8.110
7.900
8.040
35,538
+0.00(+0.00%)
Nov 13, 2019
7.860
8.060
7.670
8.040
44,463
+0.09(+1.13%)
Nov 12, 2019
7.940
8.030
7.890
7.950
66,512
+0.01(+0.13%)
Nov 11, 2019
7.990
7.990
7.880
7.940
40,585
-0.05(-0.63%)
Nov 08, 2019
7.750
8.120
7.695
7.990
134,000
+0.17(+2.17%)
Nov 07, 2019
7.880
7.960
7.690
7.820
119,491
+0.05(+0.64%)
Nov 06, 2019
7.590
7.770
7.410
7.770
141,561
+0.63(+8.82%)
Nov 05, 2019
7.200
7.320
7.040
7.140
48,289
-0.09(-1.24%)
Nov 04, 2019
7.130
7.290
7.010
7.230
46,920
+0.14(+1.97%)
Nov 01, 2019
6.900
7.160
6.860
7.090
55,900
+0.23(+3.35%)
Oct 31, 2019
7.090
7.090
6.810
6.860
165,862
-0.22(-3.11%)
Oct 30, 2019
7.020
7.100
6.940
7.080
105,716
+0.05(+0.71%)
Oct 29, 2019
7.010
7.090
6.970
7.030
61,048
+0.02(+0.29%)
Oct 28, 2019
6.840
7.020
6.840
7.010
66,741
+0.20(+2.94%)
Oct 25, 2019
6.700
6.835
6.700
6.810
69,700
+0.11(+1.64%)
Oct 24, 2019
6.770
6.770
6.630
6.700
83,416
-0.07(-1.03%)
Oct 23, 2019
6.810
6.810
6.706
6.770
72,206
-0.05(-0.73%)
Oct 22, 2019
6.850
6.920
6.780
6.820
80,925
+0.02(+0.29%)
Oct 21, 2019
6.700
6.840
6.700
6.800
103,554
+0.11(+1.64%)
Oct 18, 2019
6.620
6.740
6.620
6.690
96,400
+0.02(+0.30%)
Oct 17, 2019
6.680
6.780
6.650
6.670
186,115
-0.01(-0.15%)
Oct 16, 2019
6.720
6.800
6.650
6.680
55,053
-0.08(-1.18%)
Oct 15, 2019
6.720
6.820
6.700
6.760
57,237
+0.05(+0.75%)
Oct 14, 2019
6.730
6.790
6.650
6.710
50,121
-0.06(-0.89%)
Oct 11, 2019
6.710
6.910
6.710
6.770
82,200
+0.15(+2.27%)
Oct 10, 2019
6.900
6.920
6.600
6.620
101,245
-0.30(-4.34%)
Oct 09, 2019
6.920
7.000
6.830
6.920
87,907
+0.07(+1.02%)
Oct 08, 2019
6.970
7.050
6.820
6.850
260,689
-0.15(-2.14%)
Oct 07, 2019
6.750
7.010
6.697
7.000
155,817
+0.24(+3.55%)
Oct 04, 2019
6.630
6.760
6.560
6.760
109,500
+0.11(+1.65%)
Oct 03, 2019
6.710
6.710
6.530
6.650
78,991
-0.10(-1.48%)
Oct 02, 2019
6.670
6.770
6.620
6.750
71,043
+0.03(+0.45%)
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
.