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 (%)
May 31, 2012 6.580 6.585 6.270 6.540 1,708,057 -0.03(-0.46%)
May 30, 2012 7.170 7.210 6.520 6.570 1,205,278 -0.61(-8.50%)
May 29, 2012 7.100 7.390 7.000 7.180 794,479 +0.15(+2.13%)
May 25, 2012 6.330 7.150 6.272 7.030 1,319,398 +0.72(+11.41%)
May 24, 2012 6.680 6.750 6.260 6.310 798,673 -0.35(-5.26%)
May 23, 2012 6.290 6.740 6.150 6.660 789,436 +0.31(+4.88%)
May 22, 2012 6.660 6.790 6.300 6.350 928,934 -0.27(-4.08%)
May 21, 2012 6.470 6.670 6.350 6.620 878,050 +0.17(+2.64%)
May 18, 2012 6.550 6.600 6.410 6.450 797,265 -0.06(-0.92%)
May 17, 2012 6.430 6.680 6.301 6.510 1,481,823 +0.09(+1.40%)
May 16, 2012 6.490 6.590 6.370 6.420 1,314,254 -0.04(-0.62%)
May 15, 2012 6.420 6.570 6.350 6.460 1,640,846 +0.03(+0.47%)
May 14, 2012 6.230 6.530 6.145 6.430 1,768,840 +0.22(+3.54%)
May 11, 2012 6.370 6.740 5.880 6.210 3,909,561 -0.79(-11.29%)
May 10, 2012 7.050 7.050 6.880 7.000 935,542 +0.01(+0.14%)
May 09, 2012 6.800 7.030 6.680 6.990 968,871 +0.11(+1.60%)
May 08, 2012 6.910 7.010 6.860 6.880 747,752 -0.12(-1.71%)
May 07, 2012 7.010 7.260 6.700 7.000 1,788,982 +0.56(+8.70%)
May 04, 2012 6.770 6.860 6.400 6.440 742,439 -0.38(-5.57%)
May 03, 2012 6.770 6.860 6.530 6.820 1,335,928 +0.07(+1.04%)
May 02, 2012 6.940 7.080 6.690 6.750 636,951 -0.21(-3.02%)
May 01, 2012 7.130 7.270 6.930 6.960 614,354 -0.17(-2.38%)
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%)
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.