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
)
N/A
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 (%)
Jul 29, 2011
6.379
6.527
6.379
6.527
52,945
+0.18(+2.88%)
Jul 28, 2011
6.092
6.388
6.049
6.344
7,792
+0.09(+1.39%)
Jul 27, 2011
6.388
6.456
6.257
6.257
14,517
-0.17(-2.70%)
Jul 26, 2011
6.336
6.431
6.283
6.431
8,066
+0.02(+0.27%)
Jul 25, 2011
6.527
6.527
6.318
6.414
11,403
-0.11(-1.73%)
Jul 22, 2011
6.563
6.577
6.475
6.527
3,167
+0.03(+0.40%)
Jul 21, 2011
6.527
6.587
6.475
6.501
12,364
-0.08(-1.19%)
Jul 20, 2011
6.405
6.779
6.405
6.579
79,562
+0.10(+1.47%)
Jul 19, 2011
5.971
6.996
5.971
6.483
117,557
+0.49(+8.26%)
Jul 18, 2011
5.988
6.137
5.918
5.989
29,077
+0.06(+1.04%)
Jul 15, 2011
6.101
6.110
5.831
5.927
18,502
-0.23(-3.67%)
Jul 14, 2011
6.144
6.188
6.144
6.153
8,361
-0.09(-1.39%)
Jul 13, 2011
6.249
6.344
6.144
6.240
46,906
+0.11(+1.84%)
Jul 12, 2011
5.944
6.431
5.854
6.127
68,908
+0.22(+3.68%)
Jul 11, 2011
5.901
5.970
5.858
5.910
26,356
+0.02(+0.29%)
Jul 08, 2011
5.831
5.892
5.831
5.892
1,265
+0.08(+1.35%)
Jul 07, 2011
5.884
5.889
5.814
5.814
3,912
+0.01(+0.15%)
Jul 06, 2011
5.779
5.805
5.753
5.805
2,989
-0.03(-0.60%)
Jul 05, 2011
5.831
5.927
5.753
5.840
10,422
+0.06(+1.05%)
Jul 01, 2011
5.771
5.918
5.718
5.779
12,431
-0.09(-1.58%)
Jun 30, 2011
5.831
5.927
5.831
5.872
10,149
-0.00(-0.05%)
Jun 29, 2011
5.918
5.936
5.779
5.875
8,159
-0.02(-0.29%)
Jun 28, 2011
5.831
5.892
5.823
5.892
8,629
+0.07(+1.19%)
Jun 27, 2011
5.849
5.892
5.797
5.823
4,660
-0.07(-1.18%)
Jun 24, 2011
5.866
5.927
5.858
5.892
15,980
+0.05(+0.89%)
Jun 23, 2011
5.823
5.979
5.788
5.840
17,587
+0.01(+0.15%)
Jun 22, 2011
5.831
6.118
5.701
5.831
46,256
+0.21(+3.71%)
Jun 21, 2011
5.632
5.701
5.597
5.623
4,141
-0.03(-0.46%)
Jun 20, 2011
5.645
5.762
5.606
5.649
7,364
-0.20(-3.42%)
Jun 17, 2011
5.849
5.849
5.849
5.849
727
+0.09(+1.51%)
Jun 16, 2011
5.501
5.901
5.501
5.762
23,007
+0.08(+1.38%)
Jun 15, 2011
5.649
6.083
5.510
5.684
26,350
+0.08(+1.40%)
Jun 14, 2011
5.666
5.718
5.597
5.606
7,089
-0.11(-1.98%)
Jun 13, 2011
5.606
5.745
5.562
5.718
7,494
+0.06(+1.08%)
Jun 10, 2011
5.762
5.797
5.562
5.658
21,665
-0.15(-2.54%)
Jun 09, 2011
5.623
5.900
5.623
5.805
19,699
+0.17(+2.93%)
Jun 08, 2011
5.718
5.797
5.519
5.640
14,145
-0.17(-2.99%)
Jun 07, 2011
5.910
5.979
5.788
5.814
16,857
+0.04(+0.75%)
Jun 06, 2011
6.023
6.049
5.771
5.771
18,702
-0.18(-3.07%)
Jun 03, 2011
5.875
5.979
5.771
5.953
19,583
+0.30(+5.22%)
May 24, 2011
5.675
5.779
5.632
5.658
20,849
-0.04(-0.76%)
May 23, 2011
5.762
5.762
5.649
5.701
11,824
-0.04(-0.76%)
May 20, 2011
5.727
5.814
5.727
5.745
17,794
+0.03(+0.61%)
May 19, 2011
5.736
5.823
5.649
5.710
17,950
-0.07(-1.20%)
May 18, 2011
5.762
5.779
5.675
5.779
16,823
-0.01(-0.15%)
May 17, 2011
5.936
6.005
5.606
5.788
60,501
-0.10(-1.77%)
May 16, 2011
5.736
5.953
5.736
5.892
51,666
+0.23(+3.99%)
May 13, 2011
5.823
5.988
5.666
5.666
20,245
+0.02(+0.31%)
May 12, 2011
5.684
5.779
5.606
5.649
52,130
+0.03(+0.46%)
May 11, 2011
5.432
6.249
5.388
5.623
133,194
+0.40(+7.65%)
May 10, 2011
5.284
5.319
5.206
5.223
25,526
-0.03(-0.66%)
May 09, 2011
5.562
5.562
5.258
5.258
16,232
-0.34(-6.00%)
May 06, 2011
5.275
5.727
5.223
5.593
77,707
+0.29(+5.51%)
May 05, 2011
5.223
5.345
5.084
5.301
99,932
+0.08(+1.50%)
May 04, 2011
4.919
5.310
4.902
5.223
263,125
+0.36(+7.32%)
May 03, 2011
4.875
4.910
4.719
4.867
48,495
-0.01(-0.18%)
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
.