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 (%)
Jan 27, 2022 6.290 6.450 6.220 6.250 59,185 -0.05(-0.79%)
Jan 26, 2022 6.370 6.630 6.216 6.300 65,004 +0.01(+0.16%)
Jan 25, 2022 6.310 6.360 6.210 6.290 45,182 -0.11(-1.72%)
Jan 24, 2022 6.440 6.470 6.132 6.400 69,954 -0.09(-1.39%)
Jan 21, 2022 6.400 6.554 6.355 6.490 151,963 +0.09(+1.41%)
Jan 20, 2022 6.540 6.610 6.370 6.400 67,677 -0.10(-1.54%)
Jan 19, 2022 6.520 6.530 6.450 6.500 84,049 +0.00(+0.00%)
Jan 18, 2022 6.250 6.520 6.250 6.500 129,499 +0.23(+3.67%)
Jan 14, 2022 6.270 0 -0.06(-0.95%)
Jan 13, 2022 6.150 6.439 6.060 6.330 121,478 +0.18(+2.93%)
Jan 12, 2022 6.380 6.380 6.150 6.150 79,417 -0.20(-3.15%)
Jan 11, 2022 6.070 6.410 5.900 6.350 74,477 +0.24(+3.93%)
Jan 10, 2022 6.150 6.170 6.000 6.110 51,537 -0.10(-1.61%)
Jan 07, 2022 6.290 6.330 6.210 6.210 29,043 -0.12(-1.90%)
Jan 06, 2022 6.335 6.410 6.300 6.330 40,030 -0.02(-0.31%)
Jan 05, 2022 6.270 6.460 6.270 6.350 50,328 +0.09(+1.44%)
Jan 04, 2022 6.300 6.390 6.250 6.260 65,579 -0.03(-0.48%)
Jan 03, 2022 6.220 6.390 6.220 6.290 56,356 +0.06(+0.96%)
Dec 31, 2021 6.200 6.300 6.180 6.230 42,462 +0.00(+0.00%)
Dec 30, 2021 6.150 6.320 6.150 6.230 46,627 +0.04(+0.65%)
Dec 29, 2021 6.210 6.295 6.140 6.190 36,958 -0.03(-0.48%)
Dec 28, 2021 6.240 6.350 6.167 6.220 41,269 -0.05(-0.80%)
Dec 27, 2021 6.340 6.440 6.210 6.270 49,214 -0.02(-0.32%)
Dec 23, 2021 6.230 6.345 6.090 6.290 48,872 +0.14(+2.28%)
Dec 22, 2021 6.050 6.150 5.970 6.150 57,280 +0.12(+1.99%)
Dec 21, 2021 6.000 6.110 5.930 6.030 65,610 +0.14(+2.38%)
Dec 20, 2021 5.990 6.000 5.770 5.890 69,768 -0.12(-2.00%)
Dec 17, 2021 6.010 6.120 5.940 6.010 93,506 -0.05(-0.83%)
Dec 16, 2021 6.150 6.300 6.020 6.060 58,550 -0.05(-0.82%)
Dec 15, 2021 6.010 6.235 5.950 6.110 74,338 +0.11(+1.83%)
Dec 14, 2021 5.900 6.089 5.860 6.000 124,758 +0.10(+1.69%)
Dec 13, 2021 6.020 6.110 5.880 5.900 75,346 -0.17(-2.80%)
Dec 10, 2021 6.100 6.160 5.970 6.070 83,919 -0.02(-0.33%)
Dec 09, 2021 6.240 6.240 6.060 6.090 37,455 -0.18(-2.87%)
Dec 08, 2021 6.310 6.420 6.210 6.270 36,071 -0.07(-1.10%)
Dec 07, 2021 6.150 6.500 6.150 6.340 81,379 +0.26(+4.28%)
Dec 06, 2021 6.090 6.250 6.040 6.080 81,841 +0.08(+1.33%)
Dec 03, 2021 5.970 6.055 5.790 6.000 82,299 +0.02(+0.33%)
Dec 02, 2021 5.910 6.090 5.910 5.980 58,420 +0.07(+1.18%)
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%)
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.