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 (%)
Sep 30, 2020
7.370
7.700
7.236
7.290
35,985
-0.01(-0.14%)
Sep 29, 2020
7.340
7.370
7.150
7.300
32,574
-0.06(-0.82%)
Sep 28, 2020
7.260
7.500
7.260
7.360
43,741
+0.22(+3.08%)
Sep 25, 2020
7.070
7.370
6.950
7.140
60,000
+0.10(+1.42%)
Sep 24, 2020
7.090
7.240
6.970
7.040
55,359
-0.01(-0.14%)
Sep 23, 2020
7.440
7.550
6.990
7.050
89,950
-0.34(-4.60%)
Sep 22, 2020
7.620
7.700
7.270
7.390
40,485
-0.11(-1.47%)
Sep 21, 2020
8.100
8.195
7.400
7.500
100,936
-0.83(-9.96%)
Sep 18, 2020
8.190
8.490
8.120
8.330
312,100
+0.31(+3.87%)
Sep 17, 2020
8.260
8.700
7.980
8.020
85,708
-0.33(-3.95%)
Sep 16, 2020
8.280
8.520
8.280
8.350
54,248
+0.12(+1.46%)
Sep 15, 2020
8.150
8.330
8.070
8.230
32,937
+0.18(+2.24%)
Sep 14, 2020
8.110
8.199
7.940
8.050
39,176
+0.00(+0.00%)
Sep 11, 2020
8.100
8.290
8.010
8.050
54,000
+0.07(+0.88%)
Sep 10, 2020
8.160
8.280
7.930
7.980
72,305
-0.12(-1.48%)
Sep 09, 2020
8.160
8.265
8.000
8.100
46,812
+0.00(+0.00%)
Sep 08, 2020
8.130
8.320
8.030
8.100
51,428
-0.04(-0.49%)
Sep 04, 2020
8.370
8.370
8.100
8.140
50,200
-0.05(-0.61%)
Sep 03, 2020
8.590
8.650
8.110
8.190
65,219
-0.36(-4.21%)
Sep 02, 2020
8.590
8.600
8.430
8.550
39,839
+0.06(+0.71%)
Sep 01, 2020
8.480
8.545
8.400
8.490
41,766
+0.02(+0.18%)
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%)
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
.