Indicators

Ceco Environmental Corp (NQ: CECO )

25.03 +0.16 (+0.64%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.98	20.50	19.44	20.08	2,309,953	+0.57(+2.92%)
May 28, 2009	19.85	19.89	18.93	19.51	1,913,872	-0.21(-1.06%)
May 27, 2009	20.69	20.75	19.70	19.72	2,486,270	-1.14(-5.47%)
May 26, 2009	20.51	21.71	20.44	20.86	1,482,160	+0.21(+1.02%)
May 22, 2009	20.63	20.80	20.37	20.65	950,419	+0.03(+0.15%)
May 21, 2009	20.36	20.87	20.11	20.62	1,606,807	-0.22(-1.06%)
May 20, 2009	20.84	21.64	20.67	20.84	1,295,575	+0.12(+0.58%)
May 19, 2009	20.38	21.05	20.32	20.72	1,525,731	+0.09(+0.44%)
May 18, 2009	20.96	20.96	20.05	20.63	1,565,674	-0.12(-0.58%)
May 15, 2009	20.72	21.20	20.50	20.75	1,578,351	+0.03(+0.14%)
May 14, 2009	20.98	21.72	20.66	20.72	2,031,028	-0.28(-1.33%)
May 13, 2009	21.14	21.33	20.59	21.00	1,856,940	-0.49(-2.28%)
May 12, 2009	21.50	21.65	21.06	21.49	1,710,215	+0.32(+1.51%)
May 11, 2009	20.04	21.50	19.94	21.17	2,541,282	+1.00(+4.96%)
May 08, 2009	20.39	20.39	19.56	20.17	2,299,272	+1.00(+5.22%)
May 07, 2009	18.90	19.66	17.95	19.17	8,381,009	-1.97(-9.32%)
May 06, 2009	21.36	21.64	20.50	21.14	1,681,505	-0.23(-1.08%)
May 05, 2009	20.95	21.92	20.73	21.37	1,127,161	+0.21(+1.00%)
May 04, 2009	20.87	21.38	20.73	21.16	1,481,707	-0.18(-0.85%)

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.