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 ) 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: 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 (%) Feb 28, 2011 5.101 5.154 5.084 5.119 8,270 -0.01(-0.17%) Feb 25, 2011 5.032 5.128 5.006 5.128 7,519 +0.13(+2.61%) Feb 24, 2011 5.136 5.154 4.997 4.997 46,693 -0.17(-3.36%) Feb 23, 2011 5.345 5.345 5.145 5.171 15,491 -0.20(-3.72%) Feb 22, 2011 5.397 5.423 5.232 5.371 15,731 -0.04(-0.80%) Feb 18, 2011 5.432 5.432 5.310 5.414 19,458 -0.02(-0.32%) Feb 17, 2011 5.345 5.449 5.301 5.432 11,126 +0.03(+0.64%) Feb 16, 2011 5.397 5.466 5.327 5.397 6,783 +0.03(+0.49%) Feb 15, 2011 5.414 5.466 5.371 5.371 6,846 -0.02(-0.32%) Feb 14, 2011 5.353 5.606 5.310 5.388 54,119 +0.10(+1.97%) Feb 11, 2011 5.423 5.432 5.226 5.284 13,059 -0.03(-0.49%) Feb 10, 2011 5.162 5.406 5.162 5.310 91,633 +0.14(+2.69%) Feb 09, 2011 4.962 5.353 4.962 5.171 23,182 +0.21(+4.20%) Feb 08, 2011 4.910 4.980 4.858 4.962 17,043 +0.14(+2.88%) Feb 07, 2011 4.693 4.849 4.693 4.823 13,532 +0.13(+2.78%) Feb 04, 2011 4.650 4.754 4.641 4.693 12,652 -0.01(-0.18%) Feb 03, 2011 4.650 4.780 4.632 4.702 19,182 +0.00(+0.00%) Feb 02, 2011 4.789 4.867 4.623 4.702 39,973 -0.08(-1.64%) Feb 01, 2011 4.780 4.858 4.754 4.780 70,916 -0.04(-0.90%) Jan 31, 2011 4.884 4.884 4.710 4.823 23,318 -0.09(-1.77%) Jan 28, 2011 4.936 4.980 4.902 4.910 25,241 -0.07(-1.40%) Jan 27, 2011 4.902 4.980 4.780 4.980 234,558 +0.07(+1.42%) Jan 26, 2011 5.041 5.067 4.849 4.910 72,746 -0.15(-2.92%) Jan 25, 2011 5.093 5.293 5.058 5.058 25,259 -0.06(-1.19%) Jan 24, 2011 5.345 5.380 5.041 5.119 56,339 -0.17(-3.12%) Jan 21, 2011 5.432 5.432 5.171 5.284 83,821 -0.10(-1.94%) Jan 20, 2011 5.380 5.423 5.353 5.388 32,497 +0.01(+0.16%) Jan 19, 2011 5.362 5.380 5.240 5.380 6,272 +0.02(+0.32%) Jan 18, 2011 5.432 5.448 5.349 5.362 10,091 -0.13(-2.37%) Jan 14, 2011 5.484 5.562 5.410 5.493 4,487 +0.07(+1.28%) Jan 13, 2011 5.380 5.527 5.340 5.423 8,005 +0.03(+0.65%) Jan 12, 2011 5.310 5.388 5.301 5.388 7,322 +0.09(+1.64%) Jan 11, 2011 5.154 5.314 5.049 5.301 23,339 +0.10(+2.01%) Jan 10, 2011 5.258 5.267 5.041 5.197 46,510 -0.20(-3.70%) Jan 07, 2011 5.579 5.675 5.388 5.397 10,493 -0.16(-2.82%) Jan 06, 2011 5.388 5.571 5.388 5.553 36,573 +0.17(+3.23%) Jan 05, 2011 5.249 5.397 5.180 5.380 51,940 +0.06(+1.14%) Jan 04, 2011 5.049 5.449 5.049 5.319 111,133 +0.24(+4.79%) Jan 03, 2011 5.180 5.180 5.041 5.075 51,780 -0.10(-2.01%) Dec 31, 2010 5.093 5.180 5.028 5.180 21,390 +0.10(+1.88%) Dec 30, 2010 5.004 5.084 4.989 5.084 5,948 +0.05(+1.04%) Dec 29, 2010 4.971 5.041 4.771 5.032 13,736 +0.03(+0.70%) Dec 28, 2010 4.954 5.093 4.954 4.997 20,460 +0.07(+1.41%) Dec 27, 2010 4.702 4.971 4.680 4.928 39,444 +0.18(+3.85%) Dec 23, 2010 4.650 4.797 4.650 4.745 17,755 +0.07(+1.49%) Dec 22, 2010 4.554 4.702 4.528 4.676 10,750 +0.11(+2.48%) Dec 21, 2010 4.676 4.789 4.554 4.563 42,846 -0.06(-1.32%) Dec 20, 2010 4.684 4.684 4.623 4.623 15,461 -0.03(-0.75%) Dec 17, 2010 4.754 4.841 4.606 4.658 15,329 -0.10(-2.19%) Dec 16, 2010 4.754 4.849 4.650 4.763 20,267 +0.03(+0.55%) Dec 15, 2010 4.806 4.806 4.736 4.736 2,646 -0.07(-1.45%) Dec 14, 2010 4.893 4.893 4.764 4.806 14,689 +0.00(+0.00%) Dec 13, 2010 4.823 4.893 4.776 4.806 20,622 +0.02(+0.36%) Dec 10, 2010 4.789 4.867 4.746 4.789 7,616 -0.03(-0.54%) Dec 09, 2010 4.606 4.815 4.606 4.815 19,718 +0.21(+4.53%) Dec 08, 2010 4.702 4.715 4.589 4.606 29,085 -0.12(-2.57%) Dec 07, 2010 4.658 4.736 4.658 4.728 19,045 +0.03(+0.55%) Dec 06, 2010 4.684 4.719 4.615 4.702 18,079 -0.06(-1.28%) Dec 03, 2010 4.719 4.780 4.676 4.763 34,989 +0.00(+0.00%) Dec 02, 2010 4.650 4.797 4.639 4.763 28,232 +0.04(+0.92%) 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.