Stock Quote

C E C O Envir (NQ: CECE )

6.500 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 1.650 1.651 1.650 1.650 5,200 +0.02(+1.23%)
Dec 30, 2003 1.680 1.700 1.630 1.630 13,100 +0.01(+0.62%)
Dec 29, 2003 1.620 1.750 1.620 1.620 3,900 -0.12(-6.90%)
Dec 26, 2003 1.600 1.740 1.500 1.740 33,550 +0.09(+5.45%)
Dec 24, 2003 1.650 1.650 1.649 1.650 700 +0.05(+3.06%)
Dec 23, 2003 1.610 1.610 1.601 1.601 650 +0.05(+3.29%)
Dec 22, 2003 1.650 1.700 1.550 1.550 8,120 -0.11(-6.63%)
Dec 19, 2003 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Dec 18, 2003 1.749 1.749 1.600 1.660 3,600 +0.06(+3.75%)
Dec 17, 2003 1.550 1.670 1.550 1.600 3,700 +0.05(+3.23%)
Dec 16, 2003 1.550 1.550 1.550 1.550 1,000 -0.24(-13.41%)
Dec 15, 2003 1.839 1.839 1.790 1.790 600 +0.02(+1.13%)
Dec 12, 2003 1.760 1.770 1.760 1.770 500 +0.02(+1.20%)
Dec 11, 2003 1.749 1.749 1.749 1.749 0 +0.00(+0.00%)
Dec 10, 2003 1.600 1.760 1.600 1.749 900 +0.20(+12.84%)
Dec 09, 2003 1.700 1.700 1.510 1.550 14,500 -0.15(-8.82%)
Dec 08, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 05, 2003 1.760 1.700 1.700 1.700 2,100 -0.06(-3.41%)
Dec 04, 2003 1.810 1.810 1.760 1.760 1,600 -0.03(-1.68%)
Dec 03, 2003 1.790 1.790 1.750 1.790 1,650 -0.02(-1.10%)
Dec 02, 2003 1.880 1.880 1.810 1.810 1,200 -0.05(-2.69%)
Dec 01, 2003 1.870 1.900 1.860 1.860 1,150 -0.14(-7.00%)
Nov 28, 2003 1.850 2.000 1.850 2.000 1,900 +0.10(+5.26%)
Nov 26, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 25, 2003 1.830 1.900 1.760 1.900 6,558 +0.08(+4.40%)
Nov 24, 2003 1.850 1.850 1.820 1.820 756 +0.00(+0.00%)
Nov 21, 2003 1.820 1.820 1.820 1.820 200 +0.07(+4.00%)
Nov 20, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 19, 2003 1.750 1.750 1.750 1.750 500 -0.08(-4.37%)
Nov 18, 2003 1.860 1.870 1.760 1.830 6,160 -0.01(-0.54%)
Nov 17, 2003 1.800 1.850 1.800 1.840 5,700 +0.06(+3.37%)
Nov 14, 2003 1.660 1.780 1.660 1.780 2,900 +0.13(+7.88%)
Nov 13, 2003 1.650 1.650 1.650 1.650 400 -0.10(-5.71%)
Nov 12, 2003 1.730 1.750 1.660 1.750 2,000 -0.02(-1.13%)
Nov 11, 2003 1.840 1.840 1.770 1.770 1,200 -0.08(-4.32%)
Nov 10, 2003 1.850 1.850 1.850 1.850 500 +0.01(+0.60%)
Nov 07, 2003 1.850 1.850 1.839 1.839 1,500 +0.11(+6.30%)
Nov 06, 2003 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Nov 05, 2003 1.780 1.880 1.730 1.730 5,650 -0.03(-1.70%)
Nov 04, 2003 1.710 1.800 1.710 1.760 3,200 +0.11(+6.67%)
Nov 03, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 31, 2003 1.650 1.700 1.650 1.650 7,000 -0.03(-1.79%)
Oct 30, 2003 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Oct 29, 2003 1.700 1.701 1.650 1.680 9,000 -0.07(-4.00%)
Oct 28, 2003 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Oct 27, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 24, 2003 1.770 1.770 1.700 1.750 2,100 +0.00(+0.00%)
Oct 23, 2003 1.760 1.761 1.750 1.750 5,100 -0.02(-1.13%)
Oct 22, 2003 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Oct 21, 2003 1.760 1.800 1.710 1.770 10,700 +0.06(+3.45%)
Oct 20, 2003 1.711 1.711 1.711 1.711 0 +0.00(+0.00%)
Oct 17, 2003 1.711 1.711 1.711 1.711 0 -0.05(-2.78%)
Oct 16, 2003 1.760 1.760 1.760 1.760 100 -0.03(-1.68%)
Oct 15, 2003 1.740 1.790 1.700 1.790 3,600 +0.01(+0.62%)
Oct 14, 2003 1.779 1.779 1.779 1.779 100 +0.03(+1.66%)
Oct 13, 2003 1.780 1.780 1.750 1.750 800 -0.03(-1.69%)
Oct 10, 2003 1.700 1.780 1.700 1.780 2,200 +0.08(+4.71%)
Oct 09, 2003 1.750 1.790 1.700 1.700 16,900 -0.04(-2.30%)
Oct 08, 2003 1.750 1.750 1.690 1.740 1,300 -0.04(-2.25%)
Oct 07, 2003 1.780 1.780 1.780 1.780 300 +0.00(+0.00%)
Oct 06, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Oct 03, 2003 1.780 1.780 1.780 1.780 500 -0.01(-0.56%)
Oct 02, 2003 1.790 1.790 1.790 1.790 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.