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

Ceco Environmental Corp (NQ: CECO )

27.68 -0.69 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2016 6.553 6.708 6.512 6.582 624,908 +0.06(+0.89%)
Sep 29, 2016 6.601 6.650 6.514 6.524 180,155 -0.11(-1.61%)
Sep 28, 2016 6.514 6.640 6.388 6.630 122,063 +0.11(+1.63%)
Sep 27, 2016 6.524 6.563 6.427 6.524 141,422 +0.00(+0.00%)
Sep 26, 2016 6.621 6.664 6.524 6.524 186,986 -0.16(-2.46%)
Sep 23, 2016 6.805 6.805 6.593 6.689 207,080 -0.15(-2.13%)
Sep 22, 2016 6.669 6.863 6.669 6.834 365,628 +0.20(+3.07%)
Sep 21, 2016 6.553 6.640 6.553 6.630 276,216 +0.10(+1.48%)
Sep 20, 2016 6.582 6.635 6.466 6.534 273,836 +0.01(+0.15%)
Sep 19, 2016 6.611 6.630 6.466 6.524 314,870 -0.07(-1.03%)
Sep 16, 2016 6.621 6.640 6.446 6.592 1,102,295 +0.00(+0.00%)
Sep 15, 2016 6.369 6.645 6.349 6.592 356,702 +0.21(+3.34%)
Sep 14, 2016 6.349 6.466 6.194 6.378 226,144 +0.12(+1.95%)
Sep 13, 2016 6.275 6.333 6.160 6.256 252,086 -0.07(-1.06%)
Sep 12, 2016 6.180 6.333 5.997 6.323 324,116 +0.12(+2.01%)
Sep 09, 2016 6.381 6.467 6.199 6.199 263,968 -0.24(-3.73%)
Sep 08, 2016 6.458 6.544 6.362 6.439 238,281 -0.01(-0.15%)
Sep 07, 2016 6.371 6.477 6.285 6.448 381,439 +0.08(+1.20%)
Sep 06, 2016 6.391 6.400 6.285 6.371 326,792 +0.00(+0.00%)
Sep 02, 2016 6.323 6.371 6.371 6.371 319,419 +0.07(+1.07%)
Sep 01, 2016 6.323 6.448 6.247 6.304 394,017 +0.03(+0.46%)
Aug 31, 2016 6.429 6.515 6.112 6.275 706,766 -0.13(-2.10%)
Aug 30, 2016 6.458 6.515 6.371 6.410 245,149 -0.07(-1.04%)
Aug 29, 2016 6.535 6.640 6.429 6.477 413,079 +0.01(+0.15%)
Aug 26, 2016 6.707 6.746 6.391 6.467 530,212 -0.26(-3.85%)
Aug 25, 2016 6.822 6.909 6.707 6.726 564,126 -0.09(-1.27%)
Aug 24, 2016 6.794 6.909 6.784 6.813 491,642 -0.01(-0.14%)
Aug 23, 2016 6.928 6.986 6.794 6.822 472,330 -0.11(-1.52%)
Aug 22, 2016 7.053 7.062 6.861 6.928 449,189 -0.12(-1.63%)
Aug 19, 2016 6.947 7.062 6.880 7.043 794,466 +0.09(+1.24%)
Aug 18, 2016 6.842 7.043 6.822 6.957 408,657 +0.14(+2.11%)
Aug 17, 2016 6.794 6.861 6.755 6.813 382,669 +0.02(+0.28%)
Aug 16, 2016 6.822 7.000 6.774 6.794 407,026 -0.08(-1.12%)
Aug 15, 2016 6.746 6.928 6.717 6.870 1,333,381 +0.14(+2.14%)
Aug 12, 2016 6.832 6.909 6.678 6.726 800,238 -0.11(-1.54%)
Aug 11, 2016 6.832 6.909 6.803 6.832 328,258 +0.02(+0.28%)
Aug 10, 2016 7.034 7.034 6.784 6.813 280,951 -0.24(-3.40%)
Aug 09, 2016 7.177 7.197 6.986 7.053 362,734 -0.15(-2.13%)
Aug 08, 2016 6.794 7.225 6.726 7.206 904,493 +0.35(+5.03%)
Aug 05, 2016 6.928 6.938 6.842 6.861 524,454 -0.07(-0.97%)
Aug 04, 2016 7.043 7.197 6.861 6.928 945,427 +0.18(+2.70%)
Aug 03, 2016 6.755 6.803 6.496 6.746 370,926 +0.01(+0.14%)
Aug 02, 2016 6.813 6.851 6.698 6.736 364,321 -0.08(-1.13%)
Aug 01, 2016 6.650 6.880 6.650 6.813 719,716 +0.18(+2.75%)
Jul 29, 2016 6.429 6.650 6.429 6.631 540,882 +0.22(+3.44%)
Jul 28, 2016 6.391 6.467 6.381 6.410 154,390 -0.01(-0.15%)
Jul 27, 2016 6.515 6.544 6.295 6.419 478,807 -0.09(-1.33%)
Jul 26, 2016 6.266 6.515 6.256 6.506 322,863 +0.24(+3.83%)
Jul 25, 2016 6.391 6.410 6.237 6.266 131,622 -0.12(-1.95%)
Jul 22, 2016 6.429 6.477 6.347 6.391 205,856 -0.03(-0.45%)
Jul 21, 2016 6.400 6.554 6.376 6.419 164,856 -0.01(-0.15%)
Jul 20, 2016 6.400 6.477 6.314 6.429 157,228 +0.07(+1.06%)
Jul 19, 2016 6.458 6.496 6.314 6.362 239,055 -0.08(-1.19%)
Jul 18, 2016 6.458 6.583 6.180 6.439 357,306 -0.05(-0.74%)
Jul 15, 2016 6.573 6.611 6.371 6.487 375,230 -0.05(-0.73%)
Jul 14, 2016 6.592 6.621 6.207 6.535 295,543 -0.03(-0.44%)
Jul 13, 2016 6.573 6.659 6.458 6.563 326,031 +0.00(+0.00%)
Jul 12, 2016 6.410 6.640 6.362 6.563 404,219 +0.18(+2.86%)
Jul 11, 2016 6.208 6.467 6.199 6.381 608,087 +0.25(+4.07%)
Jul 08, 2016 5.911 6.141 5.901 6.132 352,643 +0.26(+4.41%)
Jul 07, 2016 5.796 5.920 5.647 5.872 314,338 +0.06(+0.99%)
Jul 05, 2016 5.777 5.920 5.748 5.815 359,868 -0.08(-1.30%)
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.