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

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
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 (%)
Aug 31, 2012 3.180 3.200 3.110 3.150 579,937 -0.04(-1.25%)
Aug 30, 2012 3.230 3.230 3.170 3.190 463,258 -0.03(-0.93%)
Aug 29, 2012 3.320 3.350 3.140 3.220 639,476 -0.15(-4.45%)
Aug 27, 2012 3.460 3.530 3.340 3.370 709,030 -0.10(-2.88%)
Aug 24, 2012 3.450 3.555 3.430 3.470 607,168 -0.01(-0.29%)
Aug 23, 2012 3.470 3.530 3.410 3.480 342,157 -0.01(-0.29%)
Aug 22, 2012 3.610 3.720 3.360 3.490 873,940 -0.25(-6.68%)
Aug 21, 2012 3.610 3.840 3.580 3.740 1,010,048 +0.17(+4.76%)
Aug 20, 2012 3.490 3.610 3.440 3.570 638,390 +0.05(+1.42%)
Aug 17, 2012 3.450 3.560 3.430 3.520 731,410 +0.07(+2.03%)
Aug 16, 2012 3.410 3.510 3.390 3.450 995,450 +0.03(+0.88%)
Aug 15, 2012 3.350 3.430 3.350 3.420 684,378 +0.09(+2.70%)
Aug 14, 2012 3.520 3.520 3.300 3.330 752,397 -0.14(-4.03%)
Aug 13, 2012 3.560 3.590 3.450 3.470 813,342 -0.08(-2.25%)
Aug 10, 2012 3.680 3.680 3.530 3.550 675,251 -0.11(-3.01%)
Aug 09, 2012 3.680 3.750 3.580 3.660 977,200 -0.04(-1.08%)
Aug 08, 2012 3.420 3.750 3.380 3.700 1,773,219 +0.27(+7.87%)
Aug 07, 2012 3.450 3.550 3.310 3.430 1,393,109 -0.03(-0.87%)
Aug 06, 2012 3.100 3.620 3.050 3.460 1,880,612 +0.38(+12.34%)
Aug 03, 2012 3.220 3.320 3.050 3.080 1,542,451 -0.05(-1.60%)
Aug 02, 2012 3.590 3.620 3.100 3.130 2,867,633 -0.56(-15.18%)
Aug 01, 2012 4.020 4.220 3.570 3.690 3,635,709 -1.02(-21.66%)
Jul 31, 2012 4.600 4.760 4.520 4.710 1,184,806 +0.11(+2.39%)
Jul 30, 2012 5.000 5.080 4.550 4.600 881,259 -0.39(-7.82%)
Jul 27, 2012 4.770 5.050 4.770 4.990 988,929 +0.24(+5.05%)
Jul 26, 2012 4.960 4.970 4.610 4.750 818,238 -0.14(-2.86%)
Jul 25, 2012 4.850 4.970 4.810 4.890 900,345 +0.09(+1.87%)
Jul 24, 2012 5.100 5.250 4.800 4.800 1,285,428 -0.53(-9.94%)
Jul 23, 2012 5.400 5.400 5.220 5.330 742,651 -0.21(-3.79%)
Jul 20, 2012 5.580 5.620 5.380 5.540 900,595 -0.12(-2.12%)
Jul 19, 2012 5.510 5.730 5.470 5.660 773,871 +0.14(+2.54%)
Jul 18, 2012 5.260 5.620 5.260 5.520 873,924 +0.25(+4.74%)
Jul 17, 2012 5.360 5.410 5.110 5.270 1,304,116 -0.26(-4.70%)
Jul 16, 2012 5.520 5.630 5.500 5.530 565,089 -0.04(-0.72%)
Jul 13, 2012 5.770 5.850 5.480 5.570 850,101 -0.20(-3.47%)
Jul 12, 2012 5.850 5.980 5.680 5.770 959,504 -0.16(-2.70%)
Jul 11, 2012 6.050 6.280 5.860 5.930 921,306 -0.10(-1.66%)
Jul 10, 2012 6.370 6.510 6.000 6.030 779,454 -0.33(-5.19%)
Jul 09, 2012 6.830 6.900 6.320 6.360 858,059 -0.51(-7.42%)
Jul 06, 2012 6.460 6.900 6.430 6.870 829,023 +0.36(+5.53%)
Jul 05, 2012 6.580 6.780 6.480 6.510 1,355,003 -0.07(-1.06%)
Jul 03, 2012 6.650 6.670 6.380 6.580 588,947 -0.09(-1.35%)
Jul 02, 2012 6.930 7.050 6.530 6.670 1,113,693 -0.02(-0.30%)
Jun 29, 2012 6.610 6.840 6.510 6.690 1,190,318 +0.25(+3.88%)
Jun 28, 2012 6.110 6.480 5.860 6.440 1,085,699 +0.28(+4.55%)
Jun 27, 2012 5.990 6.180 5.990 6.160 1,284,992 +0.18(+3.01%)
Jun 26, 2012 6.080 6.140 5.920 5.980 1,490,211 +0.03(+0.50%)
Jun 25, 2012 5.870 5.980 5.750 5.950 1,201,397 -0.01(-0.17%)
Jun 22, 2012 6.080 6.130 5.925 5.960 7,084,679 -0.06(-1.00%)
Jun 21, 2012 5.960 6.170 5.890 6.020 2,049,886 +0.07(+1.18%)
Jun 20, 2012 5.810 6.050 5.640 5.950 2,364,390 +0.45(+8.18%)
Jun 19, 2012 5.430 5.580 5.390 5.500 1,259,049 +0.11(+2.04%)
Jun 18, 2012 5.580 5.660 5.320 5.390 1,455,366 -0.23(-4.09%)
Jun 15, 2012 5.540 5.700 5.440 5.620 2,133,523 +0.07(+1.26%)
Jun 14, 2012 5.730 5.800 5.510 5.550 1,201,753 -0.16(-2.80%)
Jun 13, 2012 6.150 6.210 5.620 5.710 2,097,689 -0.50(-8.05%)
Jun 12, 2012 6.300 6.340 6.050 6.210 1,496,670 -0.08(-1.27%)
Jun 11, 2012 6.800 6.840 6.260 6.290 801,368 -0.42(-6.26%)
Jun 08, 2012 6.770 6.850 6.520 6.710 785,181 -0.10(-1.47%)
Jun 07, 2012 7.070 7.150 6.800 6.810 605,120 -0.16(-2.30%)
Jun 06, 2012 6.600 7.020 6.580 6.970 604,893 +0.44(+6.74%)
Jun 05, 2012 6.320 6.670 6.250 6.530 531,083 +0.19(+3.00%)
Jun 04, 2012 6.550 6.560 6.200 6.340 758,079 -0.20(-3.06%)
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.