Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 1.900 1.900 1.900 1.900 5,400 +0.07(+3.83%)
May 29, 2003 1.790 1.830 1.780 1.830 2,100 +0.04(+2.23%)
May 28, 2003 1.790 1.790 1.780 1.790 2,100 -0.08(-4.28%)
May 27, 2003 1.880 1.880 1.790 1.870 3,100 -0.02(-1.06%)
May 23, 2003 2.000 2.010 1.890 1.890 22,000 -0.11(-5.45%)
May 22, 2003 1.800 2.000 1.800 1.999 34,500 +0.21(+11.68%)
May 21, 2003 1.750 1.790 1.750 1.790 14,700 +0.04(+2.29%)
May 20, 2003 1.700 1.750 1.700 1.750 10,400 +0.06(+3.55%)
May 19, 2003 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
May 16, 2003 1.690 1.690 1.690 1.690 200 -0.01(-0.59%)
May 15, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
May 14, 2003 1.720 1.720 1.700 1.700 4,200 +0.04(+2.41%)
May 13, 2003 1.690 1.710 1.660 1.660 6,500 +0.04(+2.47%)
May 12, 2003 1.620 1.620 1.620 1.620 800 +0.01(+0.62%)
May 09, 2003 1.610 1.610 1.610 1.610 100 +0.00(+0.00%)
May 08, 2003 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
May 07, 2003 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
May 06, 2003 1.610 1.610 1.610 1.610 2,000 +0.01(+0.63%)
May 05, 2003 1.650 1.650 1.600 1.600 2,300 -0.05(-3.03%)
May 02, 2003 1.650 1.650 1.650 1.650 4,900 -0.02(-1.20%)
May 01, 2003 1.600 1.670 1.600 1.670 8,800 +0.07(+4.37%)
Apr 30, 2003 1.600 1.600 1.600 1.600 2,600 +0.00(+0.00%)
Apr 29, 2003 1.600 1.600 1.600 1.600 2,900 +0.00(+0.00%)
Apr 28, 2003 1.600 1.600 1.600 1.600 2,900 +0.00(+0.00%)
Apr 25, 2003 1.600 1.600 1.570 1.600 4,500 +0.04(+2.56%)
Apr 24, 2003 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Apr 23, 2003 1.560 1.560 1.560 1.560 2,500 +0.01(+0.65%)
Apr 22, 2003 1.600 1.640 1.550 1.550 3,500 -0.05(-3.13%)
Apr 21, 2003 1.600 1.600 1.590 1.600 2,300 +0.00(+0.00%)
Apr 17, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 16, 2003 1.600 1.600 1.600 1.600 100 -0.05(-3.03%)
Apr 15, 2003 1.650 1.740 1.650 1.650 2,400 +0.00(+0.00%)
Apr 14, 2003 1.680 1.680 1.650 1.650 1,600 +0.00(+0.00%)
Apr 11, 2003 1.660 1.710 1.650 1.650 3,300 -0.06(-3.51%)
Apr 10, 2003 1.710 1.710 1.710 1.710 100 +0.00(+0.00%)
Apr 09, 2003 1.710 1.710 1.710 1.710 100 +0.00(+0.00%)
Apr 08, 2003 1.710 1.710 1.710 1.710 200 -0.06(-3.39%)
Apr 07, 2003 1.640 1.770 1.640 1.770 600 +0.20(+12.74%)
Apr 04, 2003 1.600 1.600 1.570 1.570 700 -0.03(-1.88%)
Apr 03, 2003 1.650 1.650 1.600 1.600 1,100 -0.17(-9.60%)
Apr 02, 2003 1.770 1.770 1.770 1.770 100 +0.12(+7.27%)
Apr 01, 2003 1.700 1.700 1.650 1.650 700 -0.19(-10.33%)
Mar 31, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Mar 28, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Mar 27, 2003 1.940 1.940 1.840 1.840 200 -0.11(-5.64%)
Mar 26, 2003 1.740 1.950 1.740 1.950 1,700 +0.24(+14.04%)
Mar 25, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Mar 24, 2003 1.710 1.710 1.710 1.710 300 +0.06(+3.64%)
Mar 21, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Mar 20, 2003 1.650 1.650 1.650 1.650 300 +0.00(+0.00%)
Mar 19, 2003 1.650 1.650 1.650 1.650 3,100 +0.00(+0.00%)
Mar 18, 2003 1.650 1.650 1.650 1.650 50,000 -0.06(-3.51%)
Mar 17, 2003 1.710 1.710 1.710 1.710 20,000 -0.01(-0.58%)
Mar 14, 2003 1.650 1.720 1.650 1.720 3,200 +0.06(+3.61%)
Mar 13, 2003 1.720 1.720 1.660 1.660 5,300 -0.04(-2.35%)
Mar 12, 2003 1.720 1.720 1.700 1.700 1,600 +0.00(+0.00%)
Mar 11, 2003 1.730 1.770 1.700 1.700 1,400 -0.03(-1.73%)
Mar 10, 2003 1.730 1.730 1.730 1.730 100 -0.02(-1.14%)
Mar 07, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 06, 2003 1.750 1.750 1.750 1.750 1,300 +0.01(+0.57%)
Mar 05, 2003 1.740 1.740 1.740 1.740 1,000 +0.04(+2.35%)
Mar 04, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
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.