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 30, 2013 2.237 2.320 2.212 2.287 927,612 +0.00(+0.00%)
Sep 27, 2013 2.379 2.379 2.287 2.287 0 -0.12(-4.84%)
Sep 26, 2013 2.254 2.412 2.246 2.404 1,129,487 +0.16(+7.04%)
Sep 25, 2013 2.229 2.271 2.187 2.246 878,856 +0.03(+1.50%)
Sep 24, 2013 2.187 2.287 2.162 2.212 567,941 +0.02(+1.14%)
Sep 23, 2013 2.246 2.262 2.154 2.187 1,153,980 -0.06(-2.59%)
Sep 20, 2013 2.287 2.329 2.237 2.246 0 -0.04(-1.82%)
Sep 19, 2013 2.246 2.304 2.246 2.287 576,424 +0.04(+1.85%)
Sep 18, 2013 2.187 2.312 2.187 2.246 0 +0.06(+2.66%)
Sep 17, 2013 2.179 2.221 2.169 2.187 0 +0.00(+0.00%)
Sep 16, 2013 2.187 2.221 2.154 2.187 0 +0.02(+0.77%)
Sep 13, 2013 2.237 2.246 2.162 2.171 0 -0.05(-2.25%)
Sep 12, 2013 2.221 2.246 2.204 2.221 0 +0.05(+2.30%)
Sep 11, 2013 2.163 2.203 2.163 2.171 0 -0.01(-0.37%)
Sep 10, 2013 2.179 2.207 2.163 2.179 692,277 +0.02(+0.75%)
Sep 09, 2013 2.163 2.212 2.146 2.163 0 +0.02(+0.76%)
Sep 06, 2013 2.154 2.179 2.097 2.146 0 +0.00(+0.00%)
Sep 05, 2013 2.097 2.187 2.040 2.146 0 +0.07(+3.34%)
Sep 04, 2013 2.130 2.179 2.008 2.077 1,046,758 -0.06(-2.86%)
Sep 03, 2013 2.179 2.220 2.122 2.138 708,571 +0.00(+0.00%)
Aug 30, 2013 2.252 2.260 2.105 2.138 0 -0.12(-5.42%)
Aug 29, 2013 2.212 2.285 2.212 2.260 486,430 +0.03(+1.47%)
Aug 28, 2013 2.220 2.252 2.203 2.228 0 +0.02(+0.74%)
Aug 27, 2013 2.244 2.293 2.212 2.212 1,382,288 -0.07(-2.87%)
Aug 26, 2013 2.293 2.301 2.252 2.277 680,013 -0.02(-0.71%)
Aug 23, 2013 2.179 2.350 2.105 2.293 0 +0.13(+6.04%)
Aug 22, 2013 2.212 2.260 2.114 2.163 769,599 -0.03(-1.49%)
Aug 21, 2013 2.244 2.260 2.163 2.195 726,404 -0.06(-2.54%)
Aug 20, 2013 2.195 2.277 2.171 2.252 726,280 +0.05(+2.22%)
Aug 19, 2013 2.318 2.334 2.187 2.203 604,661 -0.09(-3.91%)
Aug 16, 2013 2.277 2.318 2.220 2.293 0 -0.02(-1.06%)
Aug 15, 2013 2.350 2.399 2.240 2.318 785,408 -0.05(-2.07%)
Aug 14, 2013 2.407 2.424 2.318 2.367 640,907 +0.01(+0.35%)
Aug 13, 2013 2.513 2.546 2.350 2.358 1,281,714 -0.15(-5.86%)
Aug 12, 2013 2.546 2.571 2.473 2.505 604,940 -0.07(-2.54%)
Aug 09, 2013 2.766 2.889 2.554 2.571 1,213,682 -0.23(-8.16%)
Aug 08, 2013 3.240 3.240 2.726 2.799 1,539,622 -0.13(-4.46%)
Aug 07, 2013 2.824 2.970 2.799 2.930 680,470 +0.08(+2.87%)
Aug 06, 2013 2.881 2.928 2.783 2.848 519,562 -0.11(-3.59%)
Aug 05, 2013 2.669 2.962 2.620 2.954 1,065,240 +0.29(+11.04%)
Aug 02, 2013 2.734 2.742 2.611 2.660 815,440 -0.11(-3.83%)
Aug 01, 2013 2.652 2.791 2.571 2.766 1,746,399 +0.14(+5.28%)
Jul 31, 2013 2.832 2.840 2.554 2.628 0 -0.20(-6.94%)
Jul 30, 2013 2.832 2.897 2.775 2.824 0 +0.01(+0.29%)
Jul 29, 2013 2.946 2.946 2.799 2.815 0 -0.11(-3.90%)
Jul 26, 2013 3.003 3.011 2.837 2.930 0 -0.08(-2.71%)
Jul 25, 2013 2.995 3.109 2.970 3.011 0 -0.01(-0.27%)
Jul 24, 2013 3.142 3.199 3.011 3.019 0 -0.11(-3.65%)
Jul 23, 2013 3.150 3.223 3.109 3.134 0 +0.02(+0.79%)
Jul 22, 2013 3.011 3.134 3.019 3.109 0 +0.09(+2.97%)
Jul 19, 2013 3.077 3.085 3.003 3.019 437,044 -0.08(-2.63%)
Jul 18, 2013 3.011 3.166 2.995 3.101 0 +0.07(+2.43%)
Jul 17, 2013 3.019 3.117 2.987 3.028 553,170 +0.02(+0.82%)
Jul 16, 2013 3.068 3.093 2.987 3.003 0 -0.03(-1.08%)
Jul 15, 2013 2.979 3.068 2.970 3.036 0 +0.06(+1.92%)
Jul 12, 2013 3.093 3.126 2.930 2.979 0 -0.07(-2.41%)
Jul 11, 2013 2.930 3.060 2.905 3.052 0 +0.15(+5.06%)
Jul 10, 2013 3.003 3.068 2.824 2.905 0 -0.07(-2.47%)
Jul 09, 2013 2.873 2.987 2.811 2.979 1,363,330 +0.17(+6.10%)
Jul 08, 2013 2.595 2.840 2.595 2.807 1,499,505 +0.22(+8.52%)
Jul 05, 2013 2.554 2.611 2.465 2.587 0 +0.09(+3.59%)
Jul 03, 2013 2.465 2.530 2.448 2.497 0 +0.01(+0.33%)
Jul 02, 2013 2.440 2.530 2.416 2.489 0 +0.05(+2.18%)
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.