Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceco Environmental Corp (NQ: CECO )

23.52 +0.45 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 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 (%)
Apr 30, 2012 7.360 7.360 7.030 7.130 636,839 -0.23(-3.13%)
Apr 27, 2012 7.190 7.400 6.920 7.360 883,246 +0.20(+2.79%)
Apr 26, 2012 7.000 7.470 6.990 7.160 1,213,107 +0.16(+2.21%)
Apr 25, 2012 6.980 7.070 6.880 7.005 382,228 +0.12(+1.67%)
Apr 24, 2012 6.880 6.980 6.780 6.890 485,875 +0.00(+0.00%)
Apr 23, 2012 6.820 6.950 6.740 6.890 753,551 -0.01(-0.14%)
Apr 20, 2012 6.910 7.030 6.830 6.900 729,132 +0.03(+0.44%)
Apr 19, 2012 6.860 7.040 6.820 6.870 697,534 -0.02(-0.29%)
Apr 18, 2012 7.030 7.040 6.810 6.890 661,499 -0.18(-2.55%)
Apr 17, 2012 7.020 7.280 6.980 7.070 621,740 +0.13(+1.87%)
Apr 16, 2012 7.050 7.090 6.850 6.940 549,862 -0.05(-0.72%)
Apr 13, 2012 7.320 7.320 6.950 6.990 907,886 -0.36(-4.90%)
Apr 12, 2012 7.110 7.490 7.101 7.350 816,136 +0.22(+3.09%)
Apr 11, 2012 7.110 7.300 7.010 7.130 1,188,536 +0.15(+2.15%)
Apr 10, 2012 7.080 7.130 6.800 6.980 1,213,638 -0.09(-1.27%)
Apr 09, 2012 7.220 7.280 6.840 7.070 1,560,823 -0.25(-3.42%)
Apr 05, 2012 7.230 7.410 7.230 7.320 731,446 -0.05(-0.68%)
Apr 04, 2012 7.610 7.670 7.220 7.370 3,079,993 -0.34(-4.41%)
Apr 03, 2012 8.080 8.160 7.670 7.710 1,780,334 -0.44(-5.40%)
Apr 02, 2012 8.110 8.170 8.000 8.150 732,154 +0.09(+1.12%)
Mar 30, 2012 8.230 8.240 8.010 8.060 1,134,180 -0.12(-1.47%)
Mar 29, 2012 8.140 8.220 8.000 8.180 748,543 -0.02(-0.24%)
Mar 28, 2012 8.420 8.520 8.110 8.200 918,727 -0.22(-2.61%)
Mar 27, 2012 8.820 8.840 8.380 8.420 1,233,154 -0.58(-6.44%)
Mar 26, 2012 8.640 9.030 8.610 9.000 1,193,952 +0.46(+5.39%)
Mar 23, 2012 8.610 8.640 8.380 8.540 639,141 -0.12(-1.39%)
Mar 22, 2012 8.600 8.670 8.440 8.660 1,039,994 +0.02(+0.23%)
Mar 21, 2012 8.430 8.690 8.260 8.640 1,352,088 +0.18(+2.13%)
Mar 20, 2012 8.440 8.560 8.330 8.460 503,494 -0.06(-0.70%)
Mar 19, 2012 8.510 8.620 8.410 8.520 538,175 -0.02(-0.23%)
Mar 16, 2012 8.450 8.578 8.340 8.540 860,720 +0.10(+1.18%)
Mar 15, 2012 8.150 8.560 8.080 8.440 762,158 +0.30(+3.69%)
Mar 14, 2012 8.360 8.530 8.040 8.140 833,715 -0.24(-2.86%)
Mar 13, 2012 7.930 8.390 7.752 8.380 1,527,347 +0.50(+6.35%)
Mar 12, 2012 8.030 8.100 7.820 7.880 1,271,885 -0.20(-2.48%)
Mar 09, 2012 7.890 8.345 7.870 8.080 1,124,944 +0.21(+2.67%)
Mar 08, 2012 8.080 8.170 7.860 7.870 1,394,094 -0.12(-1.50%)
Mar 07, 2012 7.870 8.200 7.870 7.990 1,535,089 -0.01(-0.12%)
Mar 06, 2012 7.960 8.130 7.850 8.000 1,248,136 -0.05(-0.62%)
Mar 05, 2012 8.170 8.190 7.960 8.050 1,153,062 -0.15(-1.83%)
Mar 02, 2012 8.620 8.720 8.190 8.200 1,450,608 -0.43(-4.98%)
Mar 01, 2012 8.710 8.790 8.595 8.630 2,185,583 +0.01(+0.12%)
Feb 29, 2012 9.110 9.130 8.560 8.620 3,826,479 -0.48(-5.27%)
Feb 28, 2012 10.50 10.66 9.030 9.100 4,461,737 -2.10(-18.75%)
Feb 27, 2012 11.70 11.89 11.14 11.20 1,288,828 -0.73(-6.12%)
Feb 24, 2012 11.57 12.41 11.41 11.93 1,539,709 +0.41(+3.56%)
Feb 23, 2012 11.22 11.71 11.20 11.52 867,510 +0.23(+2.04%)
Feb 22, 2012 11.23 11.45 10.94 11.29 658,759 -0.02(-0.18%)
Feb 21, 2012 11.66 11.92 11.19 11.31 1,043,626 -0.31(-2.67%)
Feb 17, 2012 11.16 11.74 11.07 11.62 1,127,231 +0.53(+4.78%)
Feb 16, 2012 11.16 11.30 10.89 11.09 802,311 -0.12(-1.07%)
Feb 15, 2012 11.12 11.37 10.96 11.21 790,302 +0.16(+1.45%)
Feb 14, 2012 11.30 11.44 10.86 11.05 1,101,279 -0.28(-2.47%)
Feb 13, 2012 11.11 11.42 10.83 11.33 882,625 +0.30(+2.72%)
Feb 10, 2012 11.27 11.43 10.97 11.03 1,093,627 -0.37(-3.25%)
Feb 09, 2012 11.18 11.46 11.16 11.40 965,920 +0.18(+1.60%)
Feb 08, 2012 11.25 11.57 11.21 11.22 1,063,932 -0.08(-0.71%)
Feb 07, 2012 11.47 11.59 11.27 11.30 1,220,570 -0.22(-1.91%)
Feb 06, 2012 11.57 11.65 11.26 11.52 893,975 -0.05(-0.43%)
Feb 03, 2012 11.29 11.81 11.24 11.57 1,076,936 +0.38(+3.40%)
Feb 02, 2012 11.14 11.38 10.96 11.19 1,170,676 +0.07(+0.63%)
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.