Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries C E C O Envir (NQ: CECE ) 11.65 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 30, 2010 4.632 4.815 4.632 4.771 16,216 +0.06(+1.29%) Nov 29, 2010 4.719 4.780 4.693 4.710 27,282 -0.02(-0.37%) Nov 26, 2010 4.693 4.780 4.693 4.728 2,899 -0.04(-0.91%) Nov 24, 2010 4.728 4.771 4.771 4.771 11,703 +0.01(+0.18%) Nov 23, 2010 4.528 4.841 4.528 4.763 3,940 -0.01(-0.18%) Nov 22, 2010 4.650 4.780 4.450 4.771 7,651 +0.07(+1.48%) Nov 19, 2010 4.780 4.815 4.650 4.702 17,717 -0.06(-1.28%) Nov 18, 2010 4.676 4.823 4.545 4.763 35,222 +0.22(+4.78%) Nov 17, 2010 4.510 4.632 4.484 4.545 14,184 -0.13(-2.79%) Nov 16, 2010 4.632 4.815 4.528 4.676 20,619 +0.03(+0.56%) Nov 15, 2010 4.771 4.832 4.580 4.650 21,126 +0.06(+1.21%) Nov 12, 2010 4.450 4.606 4.380 4.594 110,651 -0.02(-0.45%) Nov 11, 2010 4.841 4.902 4.450 4.615 68,828 -0.09(-1.85%) Nov 10, 2010 4.945 4.954 4.623 4.702 14,284 -0.11(-2.35%) Nov 09, 2010 4.606 4.919 4.606 4.815 25,198 +0.21(+4.53%) Nov 08, 2010 4.615 4.641 4.567 4.606 5,852 -0.04(-0.93%) Nov 05, 2010 4.528 4.650 4.528 4.650 13,232 +0.13(+2.88%) Nov 04, 2010 4.597 4.650 4.502 4.519 40,819 -0.11(-2.44%) Nov 03, 2010 4.867 4.867 4.510 4.632 20,534 -0.11(-2.38%) Nov 02, 2010 4.519 4.771 4.519 4.745 109,197 +0.26(+5.81%) Nov 01, 2010 4.684 4.771 4.450 4.484 34,286 -0.27(-5.67%) Oct 29, 2010 4.789 4.936 4.597 4.754 16,760 -0.08(-1.62%) Oct 28, 2010 4.945 4.945 4.597 4.832 37,726 -0.08(-1.59%) Oct 27, 2010 4.980 4.980 4.884 4.910 5,868 -0.14(-2.75%) Oct 25, 2010 4.902 5.110 4.832 5.049 42,118 +0.15(+3.01%) Oct 22, 2010 4.954 4.954 4.797 4.902 47,592 +0.00(+0.00%) Oct 21, 2010 5.119 5.119 4.823 4.902 32,120 -0.21(-4.08%) Oct 20, 2010 4.988 5.248 4.954 5.110 11,740 +0.12(+2.44%) Oct 19, 2010 4.789 5.006 4.789 4.988 13,688 +0.07(+1.41%) Oct 18, 2010 5.067 5.096 4.884 4.919 48,825 -0.17(-3.41%) Oct 15, 2010 5.110 5.154 5.084 5.093 8,018 -0.05(-1.01%) Oct 14, 2010 5.188 5.240 5.119 5.145 9,136 -0.08(-1.50%) Oct 13, 2010 5.162 5.345 5.162 5.223 19,172 +0.03(+0.67%) Oct 12, 2010 5.240 5.257 5.114 5.188 5,748 -0.07(-1.32%) Oct 11, 2010 5.225 5.267 5.180 5.258 13,272 +0.03(+0.67%) Oct 08, 2010 5.414 5.475 5.214 5.223 32,545 -0.23(-4.30%) Oct 07, 2010 5.397 5.475 5.380 5.458 25,567 +0.08(+1.45%) Oct 06, 2010 5.162 5.475 5.162 5.380 75,522 +0.23(+4.56%) Oct 05, 2010 5.101 5.214 5.075 5.145 10,603 +0.10(+2.07%) Oct 04, 2010 5.154 5.214 5.041 5.041 25,105 -0.15(-2.85%) Oct 01, 2010 5.197 5.214 5.110 5.188 20,955 +0.00(+0.00%) Sep 30, 2010 4.928 5.205 4.919 5.188 18,755 +0.03(+0.67%) Sep 29, 2010 5.097 5.171 5.097 5.154 2,721 -0.03(-0.67%) Sep 28, 2010 5.206 5.206 5.084 5.188 14,047 -0.03(-0.50%) Sep 27, 2010 5.197 5.214 5.067 5.214 39,171 +0.00(+0.00%) Sep 24, 2010 5.214 5.214 5.154 5.214 28,145 +0.01(+0.17%) Sep 23, 2010 5.101 5.214 5.041 5.206 38,891 +0.11(+2.22%) Sep 22, 2010 5.015 5.110 4.885 5.093 18,608 +0.01(+0.17%) Sep 21, 2010 4.954 5.171 4.884 5.084 33,825 +0.04(+0.86%) Sep 20, 2010 5.067 5.075 4.936 5.041 16,880 -0.03(-0.51%) Sep 17, 2010 4.858 5.090 4.858 5.067 47,907 +0.13(+2.64%) Sep 15, 2010 5.101 5.101 4.910 4.936 6,725 -0.03(-0.53%) Sep 14, 2010 5.084 5.084 4.962 4.962 19,846 -0.01(-0.17%) Sep 13, 2010 5.058 5.058 4.808 4.971 44,506 -0.08(-1.55%) Sep 10, 2010 4.988 5.075 4.980 5.049 6,750 +0.10(+1.93%) Sep 09, 2010 4.832 5.049 4.780 4.954 57,455 +0.10(+2.15%) Sep 08, 2010 4.849 4.875 4.780 4.849 54,786 -0.05(-1.06%) Sep 07, 2010 4.841 4.910 4.815 4.902 12,550 -0.03(-0.53%) Sep 03, 2010 5.180 5.180 4.928 4.928 9,062 -0.11(-2.28%) Sep 02, 2010 5.023 5.042 4.997 5.042 3,273 -0.03(-0.65%) 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.