Stock Quote

C E C O Envir (NQ: CECE )

6.250 USD -0.050 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 7.000 7.380 6.910 7.260 60,745 +0.22(+3.12%)
Sep 30, 2021 7.210 7.340 7.030 7.040 50,843 -0.12(-1.68%)
Sep 29, 2021 7.180 7.250 7.050 7.160 69,708 -0.01(-0.14%)
Sep 28, 2021 7.340 7.390 7.080 7.170 104,621 -0.22(-2.98%)
Sep 27, 2021 6.940 7.430 6.860 7.390 110,739 +0.44(+6.33%)
Sep 24, 2021 6.930 7.080 6.800 6.950 53,758 -0.02(-0.29%)
Sep 23, 2021 6.860 7.000 6.770 6.970 70,553 +0.14(+2.05%)
Sep 22, 2021 6.790 6.915 6.730 6.830 58,980 +0.08(+1.19%)
Sep 21, 2021 6.750 6.800 6.590 6.750 54,428 +0.06(+0.90%)
Sep 20, 2021 6.630 6.740 6.530 6.690 80,784 -0.04(-0.59%)
Sep 17, 2021 6.920 6.920 6.630 6.730 216,623 -0.19(-2.75%)
Sep 16, 2021 7.010 7.020 6.880 6.920 50,586 -0.07(-1.00%)
Sep 15, 2021 6.790 7.083 6.775 6.990 84,716 +0.17(+2.49%)
Sep 14, 2021 6.930 7.160 6.760 6.820 61,567 -0.11(-1.59%)
Sep 13, 2021 6.960 7.120 6.880 6.930 43,652 +0.05(+0.73%)
Sep 10, 2021 7.190 7.200 6.870 6.880 88,634 -0.32(-4.44%)
Sep 09, 2021 7.350 7.350 7.180 7.200 62,077 -0.14(-1.91%)
Sep 08, 2021 7.450 7.515 7.300 7.340 43,472 -0.17(-2.26%)
Sep 07, 2021 7.520 7.600 7.130 7.510 77,661 -0.05(-0.66%)
Sep 03, 2021 7.570 7.600 7.440 7.560 82,995 -0.04(-0.53%)
Sep 02, 2021 7.590 7.720 7.510 7.600 75,930 +0.06(+0.80%)
Sep 01, 2021 7.580 7.620 7.480 7.540 50,769 -0.01(-0.13%)
Aug 31, 2021 7.560 7.650 7.480 7.550 50,650 -0.02(-0.26%)
Aug 30, 2021 7.650 7.650 7.515 7.570 60,266 -0.02(-0.26%)
Aug 27, 2021 7.540 7.720 7.460 7.590 98,268 +0.12(+1.61%)
Aug 26, 2021 7.470 7.570 7.430 7.470 49,035 +0.00(+0.00%)
Aug 25, 2021 7.450 7.640 7.210 7.470 72,304 +0.04(+0.54%)
Aug 24, 2021 7.240 7.590 7.170 7.430 103,721 +0.19(+2.62%)
Aug 23, 2021 7.340 7.340 7.190 7.240 68,792 -0.03(-0.41%)
Aug 20, 2021 7.110 7.340 7.110 7.270 98,973 +0.13(+1.82%)
Aug 19, 2021 6.920 7.210 6.880 7.140 93,898 +0.14(+2.00%)
Aug 18, 2021 6.860 7.170 6.860 7.000 105,794 +0.10(+1.45%)
Aug 17, 2021 6.670 7.000 6.624 6.900 56,517 +0.16(+2.37%)
Aug 16, 2021 6.700 6.840 6.580 6.740 58,210 -0.01(-0.15%)
Aug 13, 2021 6.780 6.860 6.700 6.750 49,030 -0.03(-0.44%)
Aug 12, 2021 6.970 7.010 6.750 6.780 57,979 -0.17(-2.45%)
Aug 11, 2021 6.950 7.000 6.800 6.950 41,188 +0.02(+0.29%)
Aug 10, 2021 6.840 6.989 6.790 6.930 54,723 +0.05(+0.73%)
Aug 09, 2021 6.950 7.000 6.790 6.880 48,857 -0.07(-1.01%)
Aug 06, 2021 6.870 7.025 6.870 6.950 66,545 +0.19(+2.81%)
Aug 05, 2021 6.700 6.920 6.685 6.760 85,277 +0.01(+0.15%)
Aug 04, 2021 7.286 7.286 6.750 6.750 104,758 -0.51(-7.02%)
Aug 03, 2021 7.150 7.350 6.720 7.260 111,490 +0.32(+4.61%)
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.