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 (%)
Sep 28, 2012
8.931
9.037
8.655
8.682
27,705
-0.22(-2.50%)
Sep 27, 2012
8.531
8.944
8.495
8.904
39,230
+0.37(+4.37%)
Sep 26, 2012
8.753
8.766
8.442
8.531
60,813
-0.22(-2.54%)
Sep 25, 2012
9.020
9.064
8.709
8.753
54,347
-0.20(-2.28%)
Sep 24, 2012
8.949
9.020
8.895
8.957
27,031
+0.04(+0.50%)
Sep 21, 2012
8.833
9.046
8.824
8.913
116,210
+0.27(+3.08%)
Sep 20, 2012
8.398
8.646
8.133
8.646
58,594
+0.12(+1.46%)
Sep 19, 2012
8.664
8.735
8.504
8.522
40,952
-0.15(-1.74%)
Sep 18, 2012
8.695
8.744
8.629
8.673
34,459
-0.06(-0.71%)
Sep 17, 2012
8.682
8.744
8.664
8.735
26,393
-0.01(-0.10%)
Sep 14, 2012
8.691
8.851
8.638
8.744
58,908
+0.13(+1.55%)
Sep 13, 2012
8.389
8.664
8.362
8.611
64,778
+0.20(+2.32%)
Sep 12, 2012
8.291
8.470
8.291
8.415
30,833
+0.03(+0.37%)
Sep 11, 2012
8.243
8.393
7.995
8.384
26,381
+0.14(+1.72%)
Sep 10, 2012
8.172
8.393
8.013
8.243
42,330
+0.08(+0.97%)
Sep 07, 2012
8.490
8.490
7.986
8.163
80,569
-0.27(-3.25%)
Sep 06, 2012
8.711
8.738
8.269
8.437
140,802
-0.23(-2.65%)
Sep 05, 2012
8.614
8.756
8.517
8.667
131,799
+0.02(+0.20%)
Sep 04, 2012
8.402
8.667
8.327
8.650
38,844
+0.27(+3.16%)
Aug 31, 2012
8.128
8.402
8.128
8.384
29,906
+0.32(+3.95%)
Aug 30, 2012
7.977
8.101
7.933
8.066
58,887
+0.04(+0.44%)
Aug 29, 2012
8.199
8.199
7.889
8.030
97,857
-0.19(-2.37%)
Aug 27, 2012
8.216
8.623
8.137
8.225
78,846
-0.01(-0.11%)
Aug 24, 2012
8.075
8.234
7.898
8.234
27,990
+0.13(+1.64%)
Aug 23, 2012
8.119
8.137
8.000
8.101
35,050
+0.00(+0.00%)
Aug 22, 2012
8.013
8.145
8.013
8.101
28,224
+0.09(+1.10%)
Aug 21, 2012
8.137
8.137
7.960
8.013
42,596
-0.10(-1.20%)
Aug 20, 2012
8.075
8.181
7.836
8.110
118,081
+0.00(+0.00%)
Aug 17, 2012
8.269
8.269
7.995
8.110
81,039
-0.16(-1.93%)
Aug 16, 2012
7.951
8.340
7.756
8.269
155,087
+0.32(+4.00%)
Aug 15, 2012
7.296
7.951
7.296
7.951
145,058
+0.62(+8.44%)
Aug 14, 2012
7.208
7.341
7.208
7.332
30,276
+0.18(+2.47%)
Aug 13, 2012
7.208
7.314
7.111
7.155
52,086
-0.10(-1.34%)
Aug 10, 2012
7.305
7.376
6.907
7.252
324,115
-0.03(-0.36%)
Aug 09, 2012
6.987
7.402
6.987
7.279
72,317
+0.23(+3.26%)
Aug 08, 2012
6.943
7.066
6.938
7.049
29,682
+0.08(+1.14%)
Aug 07, 2012
7.075
7.075
6.810
6.969
83,612
-0.09(-1.25%)
Aug 06, 2012
7.075
7.093
7.040
7.058
50,806
-0.04(-0.50%)
Aug 03, 2012
7.093
7.093
7.022
7.093
22,383
+0.06(+0.88%)
Aug 02, 2012
6.987
7.075
6.898
7.031
17,682
+0.04(+0.63%)
Aug 01, 2012
7.022
7.093
6.890
6.987
38,416
-0.09(-1.25%)
Jul 31, 2012
7.075
7.084
6.943
7.075
56,791
+0.00(+0.00%)
Jul 30, 2012
7.093
7.093
7.040
7.075
19,299
+0.01(+0.13%)
Jul 27, 2012
7.075
7.075
6.996
7.066
31,079
+0.00(+0.00%)
Jul 26, 2012
7.208
7.208
6.987
7.066
263,967
-0.03(-0.37%)
Jul 25, 2012
6.969
7.111
6.854
7.093
55,987
+0.18(+2.56%)
Jul 24, 2012
6.987
6.987
6.810
6.916
17,678
-0.03(-0.38%)
Jul 23, 2012
7.146
7.155
6.943
6.943
25,984
-0.28(-3.92%)
Jul 20, 2012
7.261
7.296
7.173
7.226
46,778
-0.04(-0.61%)
Jul 19, 2012
7.217
7.296
7.013
7.270
93,230
+0.05(+0.74%)
Jul 18, 2012
7.111
7.226
7.111
7.217
41,763
+0.02(+0.25%)
Jul 17, 2012
7.252
7.270
7.173
7.199
23,942
-0.01(-0.12%)
Jul 16, 2012
7.146
7.252
7.146
7.208
52,366
+0.01(+0.12%)
Jul 13, 2012
7.252
7.252
7.137
7.199
57,269
-0.02(-0.25%)
Jul 12, 2012
6.934
7.235
6.854
7.217
49,682
+0.22(+3.16%)
Jul 11, 2012
6.916
7.093
6.837
6.996
254,411
+0.08(+1.15%)
Jul 10, 2012
7.040
7.066
6.828
6.916
33,653
-0.04(-0.64%)
Jul 09, 2012
6.881
7.040
6.722
6.960
68,698
+0.27(+3.96%)
Jul 06, 2012
6.792
6.890
6.589
6.695
104,398
-0.16(-2.32%)
Jul 05, 2012
7.084
7.120
6.801
6.854
105,510
-0.31(-4.32%)
Jul 03, 2012
7.120
7.164
7.031
7.164
37,132
+0.10(+1.38%)
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
.