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

Ceco Environmental Corp (NQ: CECO )

28.37 -0.63 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2012 3.003 3.073 2.918 2.918 932,205 -0.11(-3.59%)
Sep 27, 2012 2.980 3.088 2.894 3.026 852,875 +0.09(+2.90%)
Sep 26, 2012 2.871 2.983 2.848 2.941 577,348 +0.08(+2.71%)
Sep 25, 2012 3.096 3.096 2.848 2.863 1,139,036 -0.21(-6.94%)
Sep 24, 2012 3.026 3.119 2.956 3.077 710,403 -0.00(-0.13%)
Sep 21, 2012 3.096 3.096 3.003 3.080 1,558,159 +0.03(+1.02%)
Sep 20, 2012 3.111 3.111 2.995 3.049 589,136 -0.09(-2.72%)
Sep 19, 2012 3.189 3.197 3.104 3.135 579,687 -0.04(-1.22%)
Sep 18, 2012 2.956 3.245 2.949 3.174 991,708 +0.21(+7.07%)
Sep 17, 2012 3.111 3.119 2.949 2.964 807,029 -0.17(-5.45%)
Sep 14, 2012 2.987 3.143 2.949 3.135 792,145 +0.17(+5.76%)
Sep 13, 2012 2.933 3.065 2.886 2.964 747,849 +0.02(+0.79%)
Sep 12, 2012 2.987 3.119 2.902 2.941 810,398 -0.01(-0.39%)
Sep 11, 2012 2.684 2.975 2.546 2.952 1,373,084 +0.26(+9.69%)
Sep 10, 2012 2.799 2.876 2.661 2.692 932,696 -0.10(-3.57%)
Sep 07, 2012 2.776 2.837 2.692 2.791 1,189,945 +0.02(+0.83%)
Sep 06, 2012 2.584 2.914 2.570 2.768 1,842,626 +0.21(+8.08%)
Sep 05, 2012 2.531 2.615 2.431 2.561 2,013,197 +0.03(+1.06%)
Sep 04, 2012 2.446 2.569 2.377 2.534 1,297,549 +0.12(+4.92%)
Aug 31, 2012 2.439 2.454 2.385 2.416 756,244 -0.03(-1.25%)
Aug 30, 2012 2.477 2.477 2.431 2.446 604,093 -0.02(-0.93%)
Aug 29, 2012 2.546 2.569 2.408 2.469 833,883 -0.12(-4.45%)
Aug 27, 2012 2.653 2.707 2.561 2.584 924,583 -0.08(-2.88%)
Aug 24, 2012 2.646 2.726 2.630 2.661 791,753 -0.01(-0.29%)
Aug 23, 2012 2.661 2.707 2.615 2.669 446,176 -0.01(-0.29%)
Aug 22, 2012 2.768 2.853 2.577 2.676 1,139,627 -0.19(-6.68%)
Aug 21, 2012 2.768 2.945 2.745 2.868 1,317,113 +0.13(+4.76%)
Aug 20, 2012 2.676 2.768 2.638 2.738 832,467 +0.04(+1.42%)
Aug 17, 2012 2.646 2.730 2.630 2.699 953,766 +0.05(+2.03%)
Aug 16, 2012 2.615 2.692 2.600 2.646 1,298,077 +0.02(+0.88%)
Aug 15, 2012 2.569 2.630 2.569 2.623 892,436 +0.07(+2.70%)
Aug 14, 2012 2.699 2.699 2.531 2.554 981,134 -0.11(-4.03%)
Aug 13, 2012 2.730 2.753 2.646 2.661 1,060,607 -0.06(-2.25%)
Aug 10, 2012 2.822 2.822 2.707 2.722 880,534 -0.08(-3.01%)
Aug 09, 2012 2.822 2.876 2.745 2.807 1,274,279 -0.03(-1.08%)
Aug 08, 2012 2.623 2.876 2.592 2.837 2,312,297 +0.21(+7.87%)
Aug 07, 2012 2.646 2.722 2.538 2.630 1,816,629 -0.02(-0.87%)
Aug 06, 2012 2.377 2.776 2.339 2.653 2,452,339 +0.29(+12.34%)
Aug 03, 2012 2.469 2.546 2.339 2.362 2,011,373 -0.04(-1.60%)
Aug 02, 2012 2.753 2.776 2.377 2.400 3,739,425 -0.43(-15.18%)
Aug 01, 2012 3.083 3.236 2.738 2.830 4,741,005 -0.78(-21.66%)
Jul 31, 2012 3.528 3.650 3.466 3.612 1,545,000 +0.08(+2.39%)
Jul 30, 2012 3.834 3.896 3.489 3.528 1,149,171 -0.30(-7.82%)
Jul 27, 2012 3.658 3.873 3.658 3.827 1,289,574 +0.18(+5.05%)
Jul 26, 2012 3.804 3.811 3.535 3.643 1,066,991 -0.11(-2.86%)
Jul 25, 2012 3.719 3.811 3.689 3.750 1,174,059 +0.07(+1.88%)
Jul 24, 2012 3.911 4.026 3.681 3.681 1,676,212 -0.41(-9.94%)
Jul 23, 2012 4.141 4.141 4.003 4.087 968,425 -0.16(-3.79%)
Jul 20, 2012 4.279 4.310 4.126 4.248 1,174,386 -0.09(-2.12%)
Jul 19, 2012 4.225 4.394 4.195 4.340 1,009,136 +0.11(+2.54%)
Jul 18, 2012 4.034 4.310 4.034 4.233 1,139,606 +0.19(+4.74%)
Jul 17, 2012 4.110 4.149 3.919 4.041 1,700,581 -0.20(-4.70%)
Jul 16, 2012 4.233 4.317 4.218 4.241 736,882 -0.03(-0.72%)
Jul 13, 2012 4.425 4.486 4.202 4.271 1,108,541 -0.15(-3.47%)
Jul 12, 2012 4.486 4.586 4.356 4.425 1,251,203 -0.12(-2.70%)
Jul 11, 2012 4.640 4.816 4.494 4.548 1,201,393 -0.08(-1.66%)
Jul 10, 2012 4.885 4.992 4.601 4.624 1,016,416 -0.25(-5.19%)
Jul 09, 2012 5.238 5.291 4.847 4.877 1,118,918 -0.39(-7.42%)
Jul 06, 2012 4.954 5.291 4.931 5.268 1,081,055 +0.28(+5.53%)
Jul 05, 2012 5.046 5.199 4.969 4.992 1,766,939 -0.05(-1.06%)
Jul 03, 2012 5.100 5.115 4.893 5.046 767,993 -0.07(-1.35%)
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.