Stock Quote

C E C O Envir (NQ: CECE )

5.910 USD -0.020 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 6.040 6.300 5.910 5.910 64,903 -0.02(-0.34%)
Nov 30, 2021 6.060 6.130 5.911 5.930 105,664 -0.21(-3.42%)
Nov 29, 2021 6.220 6.270 6.020 6.140 83,813 -0.03(-0.49%)
Nov 26, 2021 6.340 6.340 6.100 6.170 63,991 -0.30(-4.64%)
Nov 24, 2021 6.480 6.648 6.320 6.470 63,776 -0.10(-1.52%)
Nov 23, 2021 6.720 6.720 6.550 6.570 37,384 -0.04(-0.61%)
Nov 22, 2021 6.610 6.810 6.530 6.610 61,204 +0.04(+0.61%)
Nov 19, 2021 6.440 6.630 6.400 6.570 65,236 +0.10(+1.55%)
Nov 18, 2021 6.650 6.500 6.450 6.470 68,418 -0.19(-2.85%)
Nov 17, 2021 6.720 6.800 6.520 6.660 97,665 -0.15(-2.20%)
Nov 16, 2021 6.790 6.880 6.750 6.810 75,706 +0.01(+0.15%)
Nov 15, 2021 6.720 6.840 6.700 6.800 59,785 +0.10(+1.49%)
Nov 12, 2021 7.090 7.090 6.610 6.700 115,440 -0.39(-5.50%)
Nov 11, 2021 7.000 7.150 6.860 7.090 111,398 +0.09(+1.29%)
Nov 10, 2021 6.850 7.000 127,226 +0.10(+1.45%)
Nov 09, 2021 6.950 6.995 6.810 6.900 82,979 -0.06(-0.86%)
Nov 08, 2021 7.130 7.270 6.900 6.960 93,657 -0.55(-7.32%)
Nov 05, 2021 7.260 7.620 7.150 7.510 64,840 +0.37(+5.18%)
Nov 04, 2021 7.500 7.540 7.090 7.140 37,149 -0.25(-3.38%)
Nov 03, 2021 7.220 7.660 7.150 7.390 41,375 +0.06(+0.82%)
Nov 02, 2021 7.150 7.420 7.050 7.330 58,049 +0.17(+2.37%)
Nov 01, 2021 6.850 7.200 6.880 7.160 42,665 +0.28(+4.07%)
Oct 29, 2021 6.800 6.950 6.730 6.880 58,545 +0.07(+1.03%)
Oct 28, 2021 6.800 6.925 6.750 6.810 37,048 +0.01(+0.15%)
Oct 27, 2021 7.000 7.140 6.780 6.800 33,406 -0.23(-3.27%)
Oct 26, 2021 6.890 7.030 121,494 +0.06(+0.86%)
Oct 25, 2021 6.830 6.970 6.810 6.970 57,947 +0.12(+1.75%)
Oct 22, 2021 7.010 7.090 6.850 6.850 23,920 -0.14(-2.00%)
Oct 21, 2021 7.040 7.150 6.981 6.990 24,581 -0.06(-0.85%)
Oct 20, 2021 6.940 7.100 6.940 7.050 38,887 +0.08(+1.15%)
Oct 19, 2021 7.000 7.031 6.930 6.970 35,935 +0.01(+0.14%)
Oct 18, 2021 7.050 7.133 6.960 6.960 32,671 -0.11(-1.56%)
Oct 15, 2021 7.160 7.250 7.065 7.070 83,496 +0.03(+0.43%)
Oct 14, 2021 7.120 7.120 7.010 7.040 40,219 +0.06(+0.86%)
Oct 13, 2021 6.990 7.070 6.920 6.980 49,933 -0.08(-1.13%)
Oct 12, 2021 7.030 7.110 6.950 7.060 48,524 +0.05(+0.71%)
Oct 11, 2021 7.100 7.160 7.010 7.010 40,228 -0.12(-1.68%)
Oct 08, 2021 7.260 7.260 7.120 7.130 31,233 -0.15(-2.06%)
Oct 07, 2021 7.160 7.390 7.130 7.280 57,549 +0.16(+2.25%)
Oct 06, 2021 7.110 7.200 7.020 7.120 47,554 -0.07(-0.97%)
Oct 05, 2021 7.290 7.320 7.190 7.190 48,391 -0.17(-2.31%)
Oct 04, 2021 7.260 7.480 7.210 7.360 135,893 +0.10(+1.38%)
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.