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

Ceco Environmental Corp (NQ: CECO )

24.81 -0.52 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2023 11.15 11.74 11.11 11.61 294,996 +0.41(+3.66%)
Apr 27, 2023 11.36 11.54 11.11 11.20 279,228 -0.17(-1.50%)
Apr 26, 2023 11.76 11.80 11.35 11.37 260,221 -0.42(-3.56%)
Apr 25, 2023 12.37 12.39 11.74 11.79 244,472 -0.74(-5.91%)
Apr 24, 2023 12.58 12.74 12.48 12.53 337,296 -0.09(-0.71%)
Apr 21, 2023 12.63 12.70 12.35 12.62 226,883 -0.05(-0.39%)
Apr 20, 2023 12.82 12.91 12.62 12.67 145,262 -0.19(-1.48%)
Apr 19, 2023 12.90 12.96 12.79 12.86 166,762 -0.10(-0.77%)
Apr 18, 2023 13.39 13.50 12.86 12.96 204,007 -0.34(-2.56%)
Apr 17, 2023 13.38 13.57 13.27 13.30 164,414 -0.08(-0.60%)
Apr 14, 2023 13.42 13.56 13.22 13.38 190,059 -0.09(-0.67%)
Apr 13, 2023 13.38 13.66 13.32 13.47 176,872 +0.12(+0.90%)
Apr 12, 2023 13.23 13.39 13.10 13.35 146,230 +0.25(+1.91%)
Apr 11, 2023 13.07 13.37 12.92 13.10 280,474 +0.07(+0.54%)
Apr 10, 2023 12.60 13.23 12.50 13.03 239,482 +0.43(+3.41%)
Apr 06, 2023 12.69 12.83 12.45 12.60 224,225 -0.09(-0.71%)
Apr 05, 2023 12.82 13.05 12.55 12.69 463,813 -0.07(-0.55%)
Apr 04, 2023 13.64 13.70 12.68 12.76 495,553 -0.90(-6.59%)
Apr 03, 2023 13.75 14.06 13.62 13.66 295,430 -0.33(-2.36%)
Mar 31, 2023 14.09 14.25 13.74 13.99 605,257 +0.03(+0.21%)
Mar 30, 2023 14.22 14.27 13.85 13.96 194,438 -0.21(-1.48%)
Mar 29, 2023 14.37 14.49 14.12 14.17 229,038 -0.14(-0.98%)
Mar 28, 2023 14.36 14.63 14.23 14.31 191,543 -0.05(-0.35%)
Mar 27, 2023 14.00 14.40 13.91 14.36 191,163 +0.45(+3.24%)
Mar 24, 2023 13.75 14.02 13.52 13.91 221,721 +0.01(+0.07%)
Mar 23, 2023 13.86 14.22 13.79 13.90 201,877 +0.09(+0.65%)
Mar 22, 2023 14.04 14.25 13.76 13.81 192,576 -0.25(-1.78%)
Mar 21, 2023 13.99 14.25 13.92 14.06 181,179 +0.32(+2.33%)
Mar 20, 2023 13.34 13.86 13.27 13.74 356,637 +0.50(+3.78%)
Mar 17, 2023 13.64 13.67 13.08 13.24 432,965 -0.36(-2.65%)
Mar 16, 2023 13.06 13.87 12.90 13.60 422,334 +0.38(+2.87%)
Mar 15, 2023 13.96 13.96 13.21 13.22 414,449 -1.03(-7.23%)
Mar 14, 2023 14.13 14.59 13.92 14.25 434,525 +0.23(+1.64%)
Mar 13, 2023 14.57 14.68 13.96 14.02 454,475 -0.74(-5.01%)
Mar 10, 2023 15.26 15.32 14.58 14.76 511,788 -0.64(-4.16%)
Mar 09, 2023 15.30 15.84 15.12 15.40 577,980 +0.12(+0.79%)
Mar 08, 2023 14.76 15.36 14.72 15.28 690,832 +0.29(+1.93%)
Mar 07, 2023 15.17 15.35 14.68 14.99 484,918 +0.43(+2.95%)
Mar 06, 2023 16.32 16.73 13.25 14.56 1,871,279 -1.02(-6.55%)
Mar 03, 2023 15.53 15.66 15.15 15.58 396,202 +0.06(+0.39%)
Mar 02, 2023 15.29 15.64 15.08 15.52 248,851 +0.05(+0.32%)
Mar 01, 2023 15.93 15.94 15.47 15.47 372,690 -0.16(-1.02%)
Feb 28, 2023 14.82 15.84 14.76 15.63 832,408 +0.92(+6.25%)
Feb 27, 2023 14.82 15.60 14.67 14.71 637,897 -0.07(-0.47%)
Feb 24, 2023 14.73 14.82 14.52 14.78 196,174 -0.12(-0.81%)
Feb 23, 2023 14.49 15.05 14.43 14.90 517,227 +0.50(+3.47%)
Feb 22, 2023 14.23 14.68 14.21 14.40 220,641 +0.17(+1.19%)
Feb 21, 2023 14.38 14.50 14.08 14.23 240,650 -0.30(-2.06%)
Feb 17, 2023 14.44 14.67 14.22 14.53 247,997 +0.06(+0.41%)
Feb 16, 2023 14.56 14.72 14.36 14.47 199,503 -0.23(-1.56%)
Feb 15, 2023 14.14 14.78 14.12 14.70 478,822 +0.48(+3.38%)
Feb 14, 2023 14.11 14.45 14.00 14.22 360,444 +0.09(+0.64%)
Feb 13, 2023 14.29 14.40 14.00 14.13 241,973 -0.02(-0.14%)
Feb 10, 2023 14.01 14.50 13.10 14.15 625,056 -0.23(-1.60%)
Feb 09, 2023 14.63 15.11 14.34 14.38 624,461 -0.20(-1.37%)
Feb 08, 2023 14.58 14.70 14.29 14.58 434,739 -0.09(-0.61%)
Feb 07, 2023 14.39 15.19 14.00 14.67 1,183,183 +0.28(+1.95%)
Feb 06, 2023 14.45 14.51 13.75 14.39 496,041 +0.01(+0.07%)
Feb 03, 2023 14.22 14.79 14.10 14.38 440,119 +0.00(+0.00%)
Feb 02, 2023 14.21 14.40 14.13 14.38 301,257 +0.18(+1.27%)
Feb 01, 2023 14.35 14.50 13.91 14.20 364,657 -0.19(-1.32%)
Jan 31, 2023 13.86 14.40 13.84 14.39 418,412 +0.54(+3.90%)
Jan 30, 2023 13.57 14.05 13.49 13.85 187,884 +0.06(+0.44%)
Jan 27, 2023 13.55 14.11 13.45 13.79 226,078 +0.02(+0.15%)
Jan 26, 2023 14.30 14.30 13.63 13.77 264,718 -0.40(-2.82%)
Jan 25, 2023 14.33 14.40 14.06 14.17 235,488 -0.10(-0.70%)
Jan 24, 2023 14.28 14.40 13.93 14.27 284,394 -0.23(-1.59%)
Jan 23, 2023 14.41 14.81 14.35 14.50 545,364 +0.22(+1.54%)
Jan 20, 2023 14.22 14.62 14.03 14.28 486,152 +0.29(+2.07%)
Jan 19, 2023 13.57 14.14 13.45 13.99 382,280 +0.37(+2.72%)
Jan 18, 2023 14.36 14.36 13.51 13.62 324,441 -0.62(-4.35%)
Jan 17, 2023 14.34 14.50 14.03 14.24 317,862 -0.10(-0.70%)
Jan 13, 2023 14.20 14.39 13.85 14.34 437,604 +0.07(+0.49%)
Jan 12, 2023 14.29 14.63 13.79 14.27 614,473 +0.14(+0.99%)
Jan 11, 2023 13.88 14.38 13.31 14.13 1,047,034 +0.38(+2.76%)
Jan 10, 2023 12.51 13.87 12.19 13.75 1,516,313 +1.62(+13.36%)
Jan 09, 2023 12.40 12.67 12.04 12.13 222,587 -0.07(-0.57%)
Jan 06, 2023 11.89 12.20 11.80 12.20 306,382 +0.34(+2.87%)
Jan 05, 2023 11.72 12.10 11.72 11.86 290,896 +0.00(+0.00%)
Jan 04, 2023 11.60 12.01 11.44 11.86 173,892 +0.52(+4.59%)
Jan 03, 2023 11.70 11.90 11.27 11.34 198,314 -0.34(-2.91%)
Dec 30, 2022 11.49 11.92 11.48 11.68 106,184 +0.09(+0.78%)
Dec 29, 2022 11.55 11.75 11.34 11.59 145,617 +0.07(+0.61%)
Dec 28, 2022 11.80 11.96 11.40 11.52 92,200 -0.28(-2.37%)
Dec 27, 2022 11.79 11.96 11.61 11.80 84,481 +0.08(+0.68%)
Dec 23, 2022 11.57 11.75 11.27 11.72 71,079 +0.16(+1.38%)
Dec 22, 2022 11.99 11.99 11.11 11.56 133,917 -0.49(-4.07%)
Dec 21, 2022 11.73 12.12 11.65 12.05 125,148 +0.37(+3.17%)
Dec 20, 2022 11.51 11.80 11.33 11.68 108,993 +0.05(+0.43%)
Dec 19, 2022 11.71 11.82 11.38 11.63 125,482 -0.18(-1.52%)
Dec 16, 2022 12.11 12.29 11.52 11.81 234,700 -0.45(-3.67%)
Dec 15, 2022 12.33 12.59 11.92 12.26 143,180 -0.24(-1.92%)
Dec 14, 2022 12.50 12.70 12.26 12.50 288,821 +0.15(+1.21%)
Dec 13, 2022 12.36 12.44 11.95 12.35 177,317 +0.43(+3.61%)
Dec 12, 2022 12.12 12.50 11.87 11.92 272,977 -0.27(-2.21%)
Dec 09, 2022 12.15 12.26 11.82 12.19 132,637 +0.02(+0.16%)
Dec 08, 2022 11.94 12.25 11.88 12.17 112,309 +0.37(+3.14%)
Dec 07, 2022 11.72 12.28 11.72 11.80 116,634 +0.02(+0.17%)
Dec 06, 2022 11.86 12.07 11.64 11.78 126,043 -0.06(-0.51%)
Dec 05, 2022 12.22 12.33 11.60 11.84 124,004 -0.36(-2.95%)
Dec 02, 2022 11.90 12.40 11.73 12.20 154,818 +0.08(+0.66%)
Dec 01, 2022 12.25 12.89 12.06 12.12 298,183 +0.00(+0.00%)
Nov 30, 2022 12.00 12.25 11.72 12.12 165,163 +0.18(+1.51%)
Nov 29, 2022 12.16 12.19 11.70 11.94 186,802 -0.30(-2.45%)
Nov 28, 2022 12.09 12.44 11.88 12.24 364,442 +0.09(+0.74%)
Nov 25, 2022 11.97 12.49 11.88 12.15 198,865 +0.42(+3.58%)
Nov 23, 2022 11.52 11.78 11.32 11.73 133,733 +0.29(+2.53%)
Nov 22, 2022 11.26 11.52 11.08 11.44 114,180 +0.26(+2.33%)
Nov 21, 2022 10.96 11.39 10.85 11.18 116,462 +0.12(+1.08%)
Nov 18, 2022 11.19 11.25 11.00 11.06 64,607 -0.09(-0.81%)
Nov 17, 2022 11.22 11.22 10.79 11.15 95,154 -0.24(-2.11%)
Nov 16, 2022 11.17 11.55 11.00 11.39 140,574 +0.18(+1.61%)
Nov 15, 2022 12.10 12.10 11.15 11.21 283,946 -0.68(-5.72%)
Nov 14, 2022 11.74 12.02 11.56 11.89 179,678 -0.10(-0.83%)
Nov 11, 2022 11.75 12.17 11.60 11.99 377,957 +0.26(+2.22%)
Nov 10, 2022 12.40 12.49 11.60 11.73 328,030 -0.33(-2.74%)
Nov 09, 2022 11.53 12.32 11.53 12.06 295,873 +0.26(+2.20%)
Nov 08, 2022 11.36 12.00 10.91 11.80 307,711 +0.53(+4.70%)
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.