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 30, 2022
8.910
9.010
8.638
8.850
516,088
-0.07(-0.78%)
Sep 29, 2022
9.330
9.570
8.780
8.920
399,654
-0.42(-4.50%)
Sep 28, 2022
9.180
9.480
9.010
9.340
164,766
+0.18(+1.97%)
Sep 27, 2022
9.260
9.400
9.100
9.160
178,588
-0.04(-0.43%)
Sep 26, 2022
9.110
9.410
8.981
9.200
220,925
+0.11(+1.21%)
Sep 23, 2022
9.240
9.310
8.930
9.090
250,148
-0.25(-2.68%)
Sep 22, 2022
9.150
9.460
9.130
9.340
218,186
-0.07(-0.74%)
Sep 21, 2022
9.650
9.740
9.400
9.410
213,809
-0.13(-1.36%)
Sep 20, 2022
9.460
9.570
9.330
9.540
189,923
+0.00(+0.00%)
Sep 19, 2022
9.070
9.630
9.070
9.540
215,993
+0.33(+3.58%)
Sep 16, 2022
9.410
9.479
8.980
9.210
378,587
-0.38(-3.96%)
Sep 15, 2022
9.530
9.790
9.420
9.590
159,504
+0.07(+0.74%)
Sep 14, 2022
9.470
9.600
9.368
9.520
169,425
-0.04(-0.42%)
Sep 13, 2022
9.390
9.720
9.351
9.560
214,792
-0.03(-0.31%)
Sep 12, 2022
9.630
9.780
9.480
9.590
312,440
-0.21(-2.14%)
Sep 09, 2022
9.570
9.940
9.560
9.800
282,421
+0.24(+2.51%)
Sep 08, 2022
9.730
10.10
9.070
9.560
847,440
-0.25(-2.55%)
Sep 07, 2022
9.560
9.880
9.490
9.810
203,441
+0.13(+1.34%)
Sep 06, 2022
9.020
9.740
8.930
9.680
449,749
+0.78(+8.76%)
Sep 02, 2022
9.850
9.910
8.880
8.900
606,418
-0.99(-10.06%)
Sep 01, 2022
9.860
10.08
9.780
9.895
260,359
-0.07(-0.65%)
Aug 31, 2022
10.09
10.10
9.960
9.960
180,041
-0.12(-1.19%)
Aug 30, 2022
10.43
10.46
10.02
10.08
260,154
-0.24(-2.33%)
Aug 29, 2022
10.24
10.35
9.800
10.32
354,678
-0.05(-0.48%)
Aug 26, 2022
10.59
10.62
10.29
10.37
212,462
-0.08(-0.77%)
Aug 25, 2022
10.75
10.80
10.40
10.45
329,032
-0.17(-1.60%)
Aug 24, 2022
10.37
10.72
10.20
10.62
427,288
+0.34(+3.31%)
Aug 23, 2022
10.49
10.49
10.04
10.28
712,856
+0.21(+2.09%)
Aug 22, 2022
9.380
10.30
9.280
10.07
1,689,282
+0.49(+5.11%)
Aug 19, 2022
9.770
9.830
9.460
9.580
334,766
-0.44(-4.39%)
Aug 18, 2022
9.920
10.02
9.880
10.02
159,018
+0.14(+1.42%)
Aug 17, 2022
9.890
9.985
9.770
9.880
184,320
-0.04(-0.40%)
Aug 16, 2022
10.13
10.15
9.780
9.920
250,966
-0.21(-2.07%)
Aug 15, 2022
9.550
10.15
9.500
10.13
728,101
+0.46(+4.76%)
Aug 12, 2022
9.590
9.810
9.470
9.670
390,121
+0.13(+1.36%)
Aug 11, 2022
9.500
9.575
9.324
9.540
343,027
+0.20(+2.14%)
Aug 10, 2022
9.060
9.345
8.878
9.340
321,062
+0.37(+4.12%)
Aug 09, 2022
9.120
9.120
8.810
8.970
331,093
-0.05(-0.55%)
Aug 08, 2022
8.480
9.100
8.480
9.020
616,882
+0.97(+12.05%)
Aug 05, 2022
7.840
8.050
7.730
8.050
130,967
+0.15(+1.90%)
Aug 04, 2022
7.940
7.970
7.840
7.900
64,391
+0.01(+0.13%)
Aug 03, 2022
7.750
7.990
7.750
7.890
79,800
+0.09(+1.15%)
Aug 02, 2022
7.890
8.015
7.800
7.800
198,432
-0.10(-1.27%)
Aug 01, 2022
7.830
7.910
7.710
7.900
352,301
+0.15(+1.94%)
Jul 29, 2022
7.740
7.800
7.700
7.750
94,824
+0.10(+1.31%)
Jul 28, 2022
7.720
7.730
7.520
7.650
104,834
-0.01(-0.13%)
Jul 27, 2022
7.480
7.695
7.220
7.660
111,680
+0.26(+3.51%)
Jul 26, 2022
7.500
7.535
7.300
7.400
141,341
-0.16(-2.12%)
Jul 25, 2022
7.400
7.650
7.252
7.560
278,503
+0.27(+3.70%)
Jul 22, 2022
7.350
7.350
7.210
7.290
202,923
+0.03(+0.41%)
Jul 21, 2022
7.140
7.320
6.975
7.260
328,714
+0.18(+2.54%)
Jul 20, 2022
6.490
7.130
6.420
7.080
757,433
+0.61(+9.43%)
Jul 19, 2022
6.440
6.510
6.355
6.470
120,171
+0.13(+2.05%)
Jul 18, 2022
6.200
6.360
6.190
6.340
117,886
+0.14(+2.26%)
Jul 15, 2022
6.130
6.290
6.010
6.200
94,761
+0.11(+1.81%)
Jul 14, 2022
5.930
6.090
5.840
6.090
75,681
+0.05(+0.83%)
Jul 13, 2022
5.960
6.065
5.960
6.040
37,847
-0.01(-0.17%)
Jul 12, 2022
5.950
6.080
5.940
6.050
73,049
+0.05(+0.83%)
Jul 11, 2022
6.080
6.115
5.890
6.000
109,791
-0.18(-2.91%)
Jul 08, 2022
6.260
6.260
6.100
6.180
97,223
-0.07(-1.12%)
Jul 07, 2022
5.930
6.250
5.930
6.250
99,082
+0.28(+4.69%)
Jul 06, 2022
5.840
6.030
5.704
5.970
159,172
+0.12(+2.05%)
Jul 05, 2022
6.030
6.030
5.830
5.850
133,135
-0.19(-3.15%)
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
.