Stock Quote

C E C O Envir (NQ: CECE )

6.500 USD +0.230 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16.30 16.15 16.15 16.15 123,000 -0.12(-0.73%)
Dec 30, 2013 16.41 16.41 16.14 16.27 104,594 -0.14(-0.85%)
Dec 27, 2013 16.91 17.18 16.19 16.41 93,835 -0.39(-2.32%)
Dec 26, 2013 17.32 17.56 16.80 16.80 117,537 -0.38(-2.21%)
Dec 24, 2013 16.29 17.41 16.29 17.18 152,827 +1.34(+8.46%)
Dec 23, 2013 15.45 15.91 15.17 15.84 68,588 +0.52(+3.39%)
Dec 20, 2013 15.18 15.80 15.18 15.32 311,405 +0.22(+1.46%)
Dec 19, 2013 15.25 15.42 15.05 15.10 80,710 -0.12(-0.79%)
Dec 18, 2013 15.11 15.53 15.00 15.22 146,053 +0.09(+0.59%)
Dec 17, 2013 15.38 15.38 15.08 15.13 137,766 -0.26(-1.69%)
Dec 16, 2013 15.40 15.82 15.00 15.39 154,392 +0.01(+0.07%)
Dec 13, 2013 15.61 15.74 15.34 15.38 139,729 -0.29(-1.85%)
Dec 12, 2013 15.28 15.86 15.25 15.67 172,404 +0.38(+2.49%)
Dec 11, 2013 15.48 15.70 15.04 15.29 100,820 -0.16(-1.04%)
Dec 10, 2013 15.75 15.84 15.35 15.45 333,339 -0.32(-2.03%)
Dec 09, 2013 15.86 15.86 15.42 15.77 176,782 -0.12(-0.76%)
Dec 06, 2013 15.33 15.99 15.18 15.89 0 +0.75(+4.95%)
Dec 05, 2013 15.11 15.36 15.00 15.14 0 +0.05(+0.33%)
Dec 04, 2013 14.39 15.12 14.18 15.09 0 +0.59(+4.07%)
Dec 03, 2013 15.11 15.27 14.13 14.50 0 -0.64(-4.23%)
Dec 02, 2013 15.95 16.04 15.01 15.14 131,090 -0.79(-4.96%)
Nov 29, 2013 15.91 16.12 15.80 15.93 0 +0.14(+0.89%)
Nov 27, 2013 15.45 15.86 15.45 15.79 0 +0.33(+2.13%)
Nov 26, 2013 15.54 15.80 15.41 15.46 0 -0.02(-0.13%)
Nov 25, 2013 15.76 15.97 15.42 15.48 39,808 -0.25(-1.59%)
Nov 22, 2013 15.74 16.05 15.38 15.73 0 +0.04(+0.25%)
Nov 21, 2013 15.54 16.00 15.44 15.69 127,597 +0.19(+1.23%)
Nov 20, 2013 15.44 15.80 15.39 15.50 0 +0.19(+1.24%)
Nov 19, 2013 15.21 15.54 15.07 15.31 160,967 +0.08(+0.53%)
Nov 18, 2013 15.20 15.53 15.02 15.23 0 +0.00(+0.00%)
Nov 15, 2013 15.56 15.59 15.01 15.23 0 -0.35(-2.25%)
Nov 14, 2013 15.53 15.89 15.29 15.58 0 +0.10(+0.65%)
Nov 13, 2013 15.87 16.08 15.14 15.48 0 -0.55(-3.43%)
Nov 12, 2013 16.19 16.23 15.77 16.03 0 -0.15(-0.95%)
Nov 11, 2013 15.51 16.31 15.39 16.18 0 +0.10(+0.65%)
Nov 08, 2013 16.38 16.77 15.86 16.08 0 -0.32(-1.95%)
Nov 07, 2013 18.35 18.35 15.75 16.40 499,212 -1.31(-7.40%)
Nov 06, 2013 17.82 17.84 17.50 17.71 127,827 +0.02(+0.11%)
Nov 05, 2013 17.82 18.07 17.35 17.69 0 -0.26(-1.45%)
Nov 04, 2013 17.44 18.09 17.26 17.95 85,780 +0.61(+3.52%)
Nov 01, 2013 17.66 17.87 17.21 17.34 0 -0.31(-1.76%)
Oct 31, 2013 18.35 18.35 17.47 17.65 0 -0.71(-3.87%)
Oct 30, 2013 18.39 18.74 18.25 18.36 157,617 +0.08(+0.44%)
Oct 29, 2013 18.31 18.44 18.06 18.28 0 +0.11(+0.61%)
Oct 28, 2013 18.23 18.43 18.08 18.17 0 +0.00(+0.00%)
Oct 25, 2013 18.50 18.60 18.08 18.17 0 -0.31(-1.68%)
Oct 24, 2013 17.83 18.56 17.83 18.48 163,648 +0.69(+3.88%)
Oct 23, 2013 18.50 18.60 17.73 17.79 0 -0.66(-3.58%)
Oct 22, 2013 18.25 18.62 18.15 18.45 153,940 +0.24(+1.32%)
Oct 21, 2013 18.97 19.42 17.69 18.21 334,751 -0.62(-3.29%)
Oct 18, 2013 18.66 19.14 18.36 18.83 421,755 +0.29(+1.56%)
Oct 17, 2013 17.75 18.65 17.51 18.54 474,419 +1.07(+6.12%)
Oct 16, 2013 16.76 17.73 16.76 17.47 428,901 +0.81(+4.86%)
Oct 15, 2013 16.49 16.85 16.25 16.66 217,691 +0.22(+1.34%)
Oct 14, 2013 15.59 16.55 15.18 16.44 182,233 +0.82(+5.25%)
Oct 11, 2013 15.30 15.63 15.20 15.62 0 +0.32(+2.09%)
Oct 10, 2013 14.74 15.46 14.58 15.30 191,074 +0.82(+5.66%)
Oct 09, 2013 14.47 14.60 14.26 14.48 0 +0.06(+0.42%)
Oct 08, 2013 14.50 14.85 14.18 14.42 117,768 -0.12(-0.83%)
Oct 07, 2013 14.98 15.04 14.48 14.54 0 -0.50(-3.32%)
Oct 04, 2013 14.43 15.09 14.43 15.04 0 +0.57(+3.94%)
Oct 03, 2013 14.76 14.80 14.36 14.47 0 -0.29(-1.96%)
Oct 02, 2013 14.02 14.81 13.91 14.76 173,414 +0.74(+5.28%)
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.