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 (%)
Jun 28, 2013 2.990 3.030 2.860 2.900 1,358,380 -0.11(-3.65%)
Jun 27, 2013 2.880 3.039 2.860 3.010 0 +0.15(+5.24%)
Jun 26, 2013 2.870 2.950 2.780 2.860 0 -0.04(-1.38%)
Jun 25, 2013 2.720 2.910 2.550 2.900 0 +0.22(+8.21%)
Jun 24, 2013 2.680 2.730 2.565 2.680 0 -0.01(-0.37%)
Jun 21, 2013 2.710 2.750 2.615 2.690 2,129,998 +0.00(+0.00%)
Jun 20, 2013 2.730 2.790 2.658 2.690 0 -0.09(-3.24%)
Jun 19, 2013 2.830 2.860 2.750 2.780 0 -0.06(-2.11%)
Jun 18, 2013 2.900 2.920 2.820 2.840 0 -0.04(-1.39%)
Jun 17, 2013 2.800 2.970 2.800 2.880 0 +0.06(+2.13%)
Jun 14, 2013 2.900 3.020 2.800 2.820 0 -0.09(-3.09%)
Jun 13, 2013 2.950 3.030 2.910 2.910 597,811 -0.05(-1.69%)
Jun 12, 2013 3.080 3.190 2.930 2.960 760,780 -0.08(-2.63%)
Jun 11, 2013 3.020 3.150 2.920 3.040 1,231,726 -0.07(-2.25%)
Jun 10, 2013 2.970 3.190 2.970 3.110 1,139,560 +0.09(+2.98%)
Jun 07, 2013 3.070 3.150 2.965 3.020 0 -0.04(-1.31%)
Jun 06, 2013 2.970 3.100 2.960 3.060 692,892 +0.05(+1.66%)
Jun 05, 2013 3.020 3.185 2.920 3.010 0 -0.03(-0.99%)
Jun 04, 2013 3.040 3.110 2.960 3.040 0 +0.02(+0.66%)
Jun 03, 2013 2.980 3.050 2.900 3.020 743,977 +0.04(+1.34%)
May 31, 2013 3.010 3.090 2.960 2.980 961,137 -0.07(-2.30%)
May 30, 2013 3.000 3.120 2.980 3.050 437,780 +0.07(+2.35%)
May 29, 2013 3.030 3.060 2.960 2.980 290,753 -0.08(-2.61%)
May 28, 2013 3.130 3.235 2.980 3.060 557,330 -0.02(-0.65%)
May 24, 2013 3.030 3.230 2.950 3.080 0 +0.04(+1.32%)
May 23, 2013 2.900 3.040 2.830 3.040 0 +0.10(+3.40%)
May 22, 2013 3.050 3.060 2.900 2.940 0 -0.11(-3.61%)
May 21, 2013 3.060 3.170 3.025 3.050 0 +0.00(+0.00%)
May 20, 2013 3.070 3.130 2.890 3.050 0 -0.03(-0.97%)
May 17, 2013 2.810 3.270 2.800 3.080 0 +0.30(+10.79%)
May 16, 2013 2.930 3.000 2.725 2.780 1,078,255 -0.18(-6.11%)
May 15, 2013 2.800 2.970 2.790 2.961 0 +0.32(+12.16%)
May 13, 2013 2.600 2.670 2.600 2.640 0 +0.04(+1.54%)
May 10, 2013 2.560 2.650 2.490 2.600 0 +0.06(+2.36%)
May 09, 2013 2.520 2.570 2.460 2.540 0 +0.03(+1.20%)
May 08, 2013 2.350 2.590 2.320 2.510 0 +0.14(+5.91%)
May 07, 2013 2.400 2.450 2.300 2.370 0 +0.00(+0.00%)
May 06, 2013 2.360 2.400 2.230 2.370 0 +0.11(+4.87%)
May 03, 2013 2.320 2.280 2.210 2.260 0 -0.02(-0.88%)
May 02, 2013 2.210 2.280 2.180 2.280 0 +0.08(+3.64%)
May 01, 2013 2.190 2.260 2.130 2.200 475,558 +0.01(+0.46%)
Apr 30, 2013 2.260 2.290 2.190 2.190 0 -0.10(-4.37%)
Apr 29, 2013 2.250 2.290 2.200 2.290 347,655 +0.10(+4.57%)
Apr 26, 2013 2.250 2.270 2.180 2.190 627,878 -0.08(-3.52%)
Apr 25, 2013 2.160 2.400 2.150 2.270 1,244,824 +0.17(+8.10%)
Apr 24, 2013 2.160 2.180 2.070 2.100 576,081 -0.12(-5.41%)
Apr 23, 2013 2.080 2.230 2.068 2.220 692,035 +0.17(+8.29%)
Apr 22, 2013 2.160 2.240 2.030 2.050 1,141,244 -0.12(-5.53%)
Apr 19, 2013 2.120 2.220 2.100 2.170 343,015 +0.05(+2.36%)
Apr 18, 2013 2.090 2.150 2.050 2.120 574,791 +0.03(+1.44%)
Apr 17, 2013 2.070 2.160 2.050 2.090 455,771 +0.02(+0.97%)
Apr 16, 2013 2.110 2.110 2.050 2.070 503,314 -0.01(-0.48%)
Apr 15, 2013 2.180 2.180 2.050 2.080 844,477 -0.08(-3.70%)
Apr 12, 2013 2.180 2.230 2.120 2.160 680,710 +0.01(+0.47%)
Apr 11, 2013 2.200 2.220 2.140 2.150 701,546 -0.06(-2.71%)
Apr 10, 2013 2.140 2.230 2.140 2.210 750,141 +0.07(+3.27%)
Apr 09, 2013 2.240 2.250 2.070 2.140 1,355,532 -0.06(-2.73%)
Apr 08, 2013 2.280 2.280 2.140 2.200 880,656 -0.08(-3.51%)
Apr 05, 2013 2.260 2.310 2.240 2.280 414,627 -0.05(-2.15%)
Apr 04, 2013 2.260 2.330 2.230 2.330 409,801 +0.06(+2.64%)
Apr 03, 2013 2.230 2.280 2.170 2.270 834,393 +0.04(+1.57%)
Apr 02, 2013 2.300 2.320 2.200 2.235 690,660 -0.06(-2.40%)
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.