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 (%)
Mar 29, 2002 3.750 3.800 3.670 3.800 5,100 +0.00(+0.00%)
Mar 28, 2002 3.750 3.800 3.670 3.800 5,100 +0.00(+0.00%)
Mar 27, 2002 3.890 3.900 3.800 3.800 5,100 -0.10(-2.56%)
Mar 26, 2002 3.850 3.950 3.800 3.900 12,200 +0.05(+1.30%)
Mar 25, 2002 3.850 3.900 3.850 3.850 6,900 -0.05(-1.28%)
Mar 22, 2002 3.850 3.900 3.700 3.900 24,900 +0.08(+2.09%)
Mar 21, 2002 3.900 3.900 3.800 3.820 15,500 -0.07(-1.80%)
Mar 20, 2002 3.940 3.940 3.680 3.890 17,500 +0.00(+0.00%)
Mar 19, 2002 3.720 3.900 3.720 3.890 22,700 +0.18(+4.85%)
Mar 18, 2002 3.710 3.710 3.710 3.710 500 +0.01(+0.27%)
Mar 15, 2002 3.550 3.720 3.550 3.700 4,200 +0.10(+2.78%)
Mar 14, 2002 3.500 3.690 3.500 3.600 1,200 -0.10(-2.70%)
Mar 13, 2002 3.700 3.700 3.420 3.700 6,500 -0.03(-0.80%)
Mar 12, 2002 3.585 3.730 3.585 3.730 23,600 +0.03(+0.81%)
Mar 11, 2002 3.750 3.850 3.590 3.700 36,000 +0.00(+0.00%)
Mar 08, 2002 3.750 3.750 3.540 3.700 4,700 +0.01(+0.27%)
Mar 07, 2002 3.600 3.690 3.600 3.690 2,600 +0.00(+0.00%)
Mar 06, 2002 3.720 3.750 3.580 3.690 13,400 -0.03(-0.81%)
Mar 05, 2002 3.340 3.720 3.340 3.720 39,400 +0.38(+11.38%)
Mar 04, 2002 3.250 3.340 3.250 3.340 21,200 +0.04(+1.21%)
Mar 01, 2002 3.300 3.360 3.300 3.300 10,200 +0.02(+0.61%)
Feb 28, 2002 3.330 3.330 3.280 3.280 13,500 -0.04(-1.20%)
Feb 27, 2002 3.350 3.350 3.320 3.320 3,900 -0.05(-1.48%)
Feb 26, 2002 3.320 3.370 3.320 3.370 1,300 -0.01(-0.30%)
Feb 25, 2002 3.290 3.380 3.290 3.380 15,200 +0.09(+2.74%)
Feb 22, 2002 3.290 3.300 3.290 3.290 10,000 +0.02(+0.61%)
Feb 21, 2002 3.300 3.300 3.230 3.270 11,200 -0.03(-0.91%)
Feb 20, 2002 3.270 3.300 3.230 3.300 8,200 +0.04(+1.23%)
Feb 19, 2002 3.270 3.270 3.260 3.260 8,600 +0.02(+0.62%)
Feb 18, 2002 3.280 3.300 3.240 3.240 8,400 +0.00(+0.00%)
Feb 15, 2002 3.280 3.300 3.240 3.240 8,400 -0.02(-0.61%)
Feb 14, 2002 3.200 3.260 3.200 3.260 1,400 +0.11(+3.49%)
Feb 13, 2002 3.150 3.260 3.150 3.150 3,300 +0.00(+0.00%)
Feb 12, 2002 3.150 3.150 3.150 3.150 1,000 -0.05(-1.56%)
Feb 11, 2002 3.240 3.250 3.120 3.200 5,400 -0.05(-1.54%)
Feb 08, 2002 3.200 3.250 3.120 3.250 3,200 +0.05(+1.56%)
Feb 07, 2002 3.150 3.200 3.120 3.200 2,400 +0.05(+1.59%)
Feb 06, 2002 3.190 3.290 3.150 3.150 1,600 +0.00(+0.00%)
Feb 05, 2002 3.150 3.190 3.150 3.150 5,000 +0.00(+0.00%)
Feb 04, 2002 3.350 3.390 3.150 3.150 15,000 -0.20(-5.97%)
Feb 01, 2002 3.340 3.350 3.250 3.350 900 -0.01(-0.30%)
Jan 31, 2002 3.270 3.390 3.250 3.360 16,900 +0.16(+5.00%)
Jan 30, 2002 3.130 3.250 3.130 3.200 13,700 +0.03(+0.95%)
Jan 29, 2002 3.240 3.240 3.160 3.170 18,100 -0.01(-0.31%)
Jan 28, 2002 3.170 3.260 3.170 3.180 23,800 +0.01(+0.32%)
Jan 25, 2002 3.150 3.290 3.120 3.170 33,500 -0.13(-3.94%)
Jan 24, 2002 3.300 3.300 3.200 3.300 8,700 -0.01(-0.30%)
Jan 23, 2002 3.440 3.500 3.310 3.310 30,500 -0.09(-2.65%)
Jan 22, 2002 3.310 3.400 3.310 3.400 13,900 +0.05(+1.49%)
Jan 21, 2002 3.420 3.420 3.350 3.350 14,700 +0.00(+0.00%)
Jan 18, 2002 3.420 3.420 3.350 3.350 14,700 -0.07(-2.05%)
Jan 17, 2002 3.450 3.450 3.345 3.420 216,600 -0.03(-0.87%)
Jan 16, 2002 3.225 3.480 3.200 3.450 58,600 +0.22(+6.81%)
Jan 15, 2002 3.120 3.250 3.120 3.230 29,800 -0.02(-0.62%)
Jan 14, 2002 3.400 3.420 3.020 3.250 27,300 -0.10(-2.99%)
Jan 11, 2002 3.250 3.390 3.220 3.350 11,100 +0.11(+3.40%)
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.