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 (%)
Aug 31, 2020
8.460
8.680
8.410
8.475
89,748
-0.03(-0.35%)
Aug 28, 2020
8.500
8.560
8.280
8.505
57,700
+0.09(+1.01%)
Aug 27, 2020
8.530
8.630
8.340
8.420
54,776
-0.02(-0.24%)
Aug 26, 2020
8.500
8.580
8.350
8.440
53,167
+0.02(+0.24%)
Aug 25, 2020
8.610
8.610
8.360
8.420
42,316
-0.07(-0.82%)
Aug 24, 2020
8.480
8.500
8.340
8.490
61,385
+0.09(+1.07%)
Aug 21, 2020
8.440
8.450
8.220
8.400
84,500
-0.04(-0.47%)
Aug 20, 2020
8.530
8.530
8.300
8.440
50,834
-0.16(-1.86%)
Aug 19, 2020
8.680
8.715
8.550
8.600
55,074
+0.00(+0.00%)
Aug 18, 2020
8.890
8.890
8.540
8.600
69,175
-0.23(-2.60%)
Aug 17, 2020
9.000
9.000
8.640
8.830
67,507
-0.07(-0.79%)
Aug 14, 2020
8.620
9.000
8.620
8.900
81,800
+0.29(+3.37%)
Aug 13, 2020
8.750
8.850
8.510
8.610
111,804
-0.25(-2.82%)
Aug 12, 2020
8.780
8.990
8.325
8.860
75,273
+0.22(+2.55%)
Aug 11, 2020
8.630
8.960
8.570
8.640
135,505
+0.18(+2.13%)
Aug 10, 2020
8.030
8.640
7.990
8.460
179,582
+0.32(+3.93%)
Aug 07, 2020
7.650
8.225
7.600
8.140
115,300
+0.59(+7.81%)
Aug 06, 2020
7.590
7.900
7.500
7.550
138,778
+0.15(+2.03%)
Aug 05, 2020
7.490
7.670
7.090
7.400
153,924
+0.59(+8.66%)
Aug 04, 2020
6.880
7.030
6.580
6.810
71,612
-0.06(-0.87%)
Aug 03, 2020
6.810
6.940
6.680
6.870
61,377
+0.17(+2.54%)
Jul 31, 2020
6.920
7.010
6.620
6.700
91,200
-0.31(-4.42%)
Jul 30, 2020
6.970
7.170
6.860
7.010
72,564
-0.03(-0.43%)
Jul 29, 2020
6.840
7.180
6.835
7.040
59,262
+0.31(+4.61%)
Jul 28, 2020
6.720
7.210
6.720
6.730
193,484
-0.07(-1.03%)
Jul 27, 2020
7.080
7.140
6.710
6.800
82,823
-0.25(-3.55%)
Jul 24, 2020
7.070
7.240
7.021
7.050
103,700
-0.02(-0.28%)
Jul 23, 2020
6.820
7.110
6.750
7.070
70,152
+0.23(+3.36%)
Jul 22, 2020
6.910
7.000
6.780
6.840
59,469
-0.14(-2.01%)
Jul 21, 2020
6.820
7.000
6.810
6.980
41,326
+0.29(+4.33%)
Jul 20, 2020
6.780
6.850
6.670
6.690
73,330
-0.14(-2.05%)
Jul 17, 2020
6.820
6.990
6.795
6.830
77,000
+0.01(+0.15%)
Jul 16, 2020
6.690
6.850
6.555
6.820
96,455
+0.13(+1.94%)
Jul 15, 2020
6.470
6.800
6.160
6.690
112,382
+0.39(+6.19%)
Jul 14, 2020
6.170
6.380
6.140
6.300
51,446
+0.13(+2.11%)
Jul 13, 2020
6.300
6.320
6.150
6.170
71,327
-0.02(-0.32%)
Jul 10, 2020
6.040
6.280
6.030
6.190
135,600
+0.20(+3.34%)
Jul 09, 2020
6.090
6.180
5.860
5.990
88,333
-0.11(-1.80%)
Jul 08, 2020
6.080
6.175
5.920
6.100
98,864
-0.01(-0.16%)
Jul 07, 2020
6.270
6.380
6.080
6.110
40,419
-0.24(-3.78%)
Jul 06, 2020
6.530
6.580
6.260
6.350
54,481
-0.01(-0.16%)
Jul 02, 2020
6.580
6.583
6.310
6.360
29,800
-0.05(-0.78%)
Jul 01, 2020
6.590
6.650
6.360
6.410
52,455
-0.18(-2.73%)
Jun 30, 2020
6.580
6.710
6.460
6.590
96,252
+0.01(+0.15%)
Jun 29, 2020
6.570
6.680
6.460
6.580
114,578
+0.17(+2.57%)
Jun 26, 2020
6.050
6.500
5.830
6.415
376,500
+0.29(+4.82%)
Jun 25, 2020
6.020
6.180
5.957
6.120
83,332
+0.04(+0.66%)
Jun 24, 2020
6.220
6.270
6.030
6.080
67,743
-0.28(-4.40%)
Jun 23, 2020
6.380
6.410
6.140
6.360
87,079
+0.11(+1.76%)
Jun 22, 2020
6.230
6.305
6.110
6.250
110,527
-0.10(-1.57%)
Jun 19, 2020
6.730
6.760
6.260
6.350
161,200
-0.30(-4.51%)
Jun 18, 2020
6.660
6.745
6.460
6.650
83,978
-0.04(-0.60%)
Jun 17, 2020
6.960
6.985
6.580
6.690
80,392
-0.17(-2.48%)
Jun 16, 2020
6.820
7.040
6.600
6.860
151,367
+0.23(+3.47%)
Jun 15, 2020
5.820
6.640
5.820
6.630
138,290
+0.51(+8.33%)
Jun 12, 2020
6.310
6.360
5.830
6.120
148,800
+0.12(+2.00%)
Jun 11, 2020
6.380
6.450
5.930
6.000
144,844
-0.82(-12.02%)
Jun 10, 2020
7.090
7.100
6.640
6.820
134,465
-0.29(-4.08%)
Jun 09, 2020
7.030
7.210
6.710
7.110
96,750
+0.05(+0.71%)
Jun 08, 2020
6.640
7.140
6.609
7.060
131,314
+0.59(+9.12%)
Jun 05, 2020
6.000
6.611
5.954
6.470
249,300
+0.71(+12.33%)
Jun 04, 2020
5.410
5.790
5.410
5.760
70,716
+0.26(+4.73%)
Jun 03, 2020
5.460
5.564
5.425
5.500
62,156
+0.19(+3.58%)
Jun 02, 2020
5.260
5.370
5.220
5.310
52,381
+0.05(+0.95%)
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
.