Financial News

C E C O Envir (NQ: CECE )

7.150 USD -0.320 (-4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 6.960 7.335 6.750 7.150 212,916 -0.32(-4.28%)
May 05, 2021 7.450 7.530 7.380 7.470 57,775 +0.03(+0.40%)
May 04, 2021 7.500 7.500 7.250 7.440 96,965 -0.09(-1.20%)
May 03, 2021 7.330 7.560 7.142 7.530 92,886 +0.23(+3.15%)
Apr 30, 2021 7.520 7.530 7.225 7.300 115,700 -0.32(-4.20%)
Apr 29, 2021 7.500 7.640 7.482 7.620 76,413 +0.18(+2.42%)
Apr 28, 2021 7.609 7.609 7.400 7.440 60,536 -0.15(-1.98%)
Apr 27, 2021 7.600 7.956 7.320 7.590 348,027 -0.01(-0.13%)
Apr 26, 2021 7.600 7.650 7.540 7.600 56,383 +0.02(+0.26%)
Apr 23, 2021 7.600 7.720 7.530 7.580 61,800 +0.02(+0.26%)
Apr 22, 2021 7.720 7.720 7.341 7.560 106,843 -0.12(-1.56%)
Apr 21, 2021 7.600 7.710 7.590 7.680 51,343 +0.05(+0.66%)
Apr 20, 2021 7.810 7.820 7.510 7.630 69,088 -0.16(-2.05%)
Apr 19, 2021 7.720 7.830 7.600 7.790 141,234 +0.08(+1.04%)
Apr 16, 2021 7.890 7.910 7.640 7.710 53,500 -0.14(-1.78%)
Apr 15, 2021 7.860 7.860 7.670 7.850 49,806 +0.00(+0.00%)
Apr 14, 2021 7.830 8.010 7.770 7.850 76,101 +0.01(+0.13%)
Apr 13, 2021 7.950 8.030 7.820 7.840 45,305 -0.16(-2.00%)
Apr 12, 2021 8.220 8.220 7.880 8.000 63,625 -0.21(-2.56%)
Apr 09, 2021 8.240 8.240 8.100 8.210 56,800 +0.01(+0.12%)
Apr 08, 2021 8.130 8.200 8.090 8.200 56,714 +0.07(+0.86%)
Apr 07, 2021 8.130 8.200 8.080 8.130 144,148 -0.02(-0.25%)
Apr 06, 2021 8.180 8.250 8.090 8.150 69,757 -0.03(-0.37%)
Apr 05, 2021 8.250 8.320 8.159 8.180 99,604 +0.02(+0.25%)
Apr 01, 2021 7.930 8.220 7.900 8.160 97,400 +0.23(+2.90%)
Mar 31, 2021 8.090 8.190 7.850 7.930 116,437 -0.18(-2.22%)
Mar 30, 2021 8.200 8.270 7.970 8.110 97,850 -0.04(-0.49%)
Mar 29, 2021 8.130 8.300 8.070 8.150 173,144 -0.05(-0.61%)
Mar 26, 2021 7.980 8.200 7.980 8.200 166,900 +0.33(+4.19%)
Mar 25, 2021 7.470 7.900 7.350 7.870 174,095 +0.24(+3.15%)
Mar 24, 2021 7.780 8.080 7.620 7.630 107,253 -0.05(-0.65%)
Mar 23, 2021 8.000 8.000 7.600 7.680 136,768 -0.40(-4.95%)
Mar 22, 2021 8.400 8.400 8.020 8.080 133,131 -0.24(-2.88%)
Mar 19, 2021 8.530 8.710 8.320 8.320 439,200 -0.28(-3.26%)
Mar 18, 2021 8.690 8.860 8.560 8.600 110,119 -0.08(-0.92%)
Mar 17, 2021 8.670 8.749 8.630 8.680 67,059 +0.01(+0.12%)
Mar 16, 2021 8.970 9.028 8.600 8.670 78,821 -0.30(-3.34%)
Mar 15, 2021 9.230 9.470 8.906 8.970 107,541 -0.21(-2.29%)
Mar 12, 2021 9.340 9.400 9.160 9.180 145,900 -0.08(-0.86%)
Mar 11, 2021 9.220 9.300 9.140 9.260 91,511 +0.12(+1.31%)
Mar 10, 2021 9.050 9.240 9.040 9.140 85,164 +0.11(+1.22%)
Mar 09, 2021 9.200 9.250 8.970 9.030 160,719 -0.30(-3.22%)
Mar 08, 2021 8.650 9.350 8.650 9.330 231,270 +0.69(+7.99%)
Mar 05, 2021 8.230 8.710 8.040 8.640 283,600 +0.48(+5.88%)
Mar 04, 2021 8.650 8.650 8.030 8.160 284,018 -0.36(-4.23%)
Mar 03, 2021 8.750 8.800 8.380 8.520 221,471 +0.34(+4.16%)
Mar 02, 2021 8.270 8.420 8.180 8.180 109,104 -0.14(-1.68%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback