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 (%)
Nov 30, 2012 3.060 3.130 2.920 2.990 580,025 -0.06(-1.97%)
Nov 29, 2012 2.910 3.140 2.801 3.050 726,042 +0.21(+7.39%)
Nov 28, 2012 2.880 2.930 2.820 2.840 377,231 -0.05(-1.73%)
Nov 27, 2012 2.910 2.960 2.830 2.890 498,171 -0.01(-0.52%)
Nov 26, 2012 2.740 2.980 2.650 2.905 855,774 +0.16(+6.02%)
Nov 23, 2012 2.670 2.810 2.620 2.740 165,526 +0.07(+2.62%)
Nov 21, 2012 2.730 2.830 2.622 2.670 365,674 -0.05(-1.84%)
Nov 20, 2012 2.820 2.820 2.660 2.720 388,681 -0.10(-3.55%)
Nov 19, 2012 2.830 2.850 2.760 2.820 778,404 +0.02(+0.71%)
Nov 16, 2012 2.690 2.830 2.670 2.800 730,250 +0.08(+2.94%)
Nov 15, 2012 2.560 2.780 2.560 2.720 749,488 +0.16(+6.04%)
Nov 14, 2012 2.630 2.630 2.510 2.565 1,092,377 -0.06(-2.10%)
Nov 13, 2012 2.860 2.880 2.600 2.620 818,880 -0.22(-7.75%)
Nov 12, 2012 2.930 2.975 2.730 2.840 1,055,917 -0.09(-3.07%)
Nov 09, 2012 3.400 3.400 2.910 2.930 1,344,409 -0.48(-14.08%)
Nov 08, 2012 3.560 3.580 3.400 3.410 432,226 -0.17(-4.62%)
Nov 07, 2012 3.830 3.850 3.480 3.575 610,162 -0.34(-8.80%)
Nov 06, 2012 3.700 3.950 3.690 3.920 907,586 +0.25(+6.81%)
Nov 05, 2012 3.670 3.715 3.595 3.670 432,536 +0.01(+0.27%)
Nov 02, 2012 3.650 3.750 3.610 3.660 781,907 -0.02(-0.54%)
Nov 01, 2012 3.410 3.700 3.390 3.680 594,695 +0.28(+8.24%)
Oct 31, 2012 3.310 3.480 3.300 3.400 769,995 +0.09(+2.72%)
Oct 26, 2012 3.350 3.310 3.310 3.310 432,900 -0.03(-0.90%)
Oct 25, 2012 3.410 3.500 3.325 3.340 425,789 -0.05(-1.47%)
Oct 24, 2012 3.480 3.495 3.350 3.390 512,353 -0.08(-2.31%)
Oct 23, 2012 3.630 3.675 3.460 3.470 950,892 -0.13(-3.61%)
Oct 19, 2012 3.740 3.800 3.560 3.600 753,821 -0.18(-4.76%)
Oct 18, 2012 3.700 3.790 3.621 3.780 763,829 +0.12(+3.28%)
Oct 17, 2012 3.710 3.710 3.540 3.660 1,077,667 -0.08(-2.14%)
Oct 16, 2012 3.920 3.940 3.730 3.740 700,501 -0.14(-3.61%)
Oct 15, 2012 3.900 4.070 3.870 3.880 505,497 -0.02(-0.51%)
Oct 12, 2012 4.220 4.220 3.880 3.900 757,894 -0.30(-7.14%)
Oct 11, 2012 4.100 4.331 4.000 4.200 727,782 +0.13(+3.19%)
Oct 10, 2012 4.100 4.340 4.010 4.070 763,381 -0.01(-0.37%)
Oct 09, 2012 4.050 4.230 3.890 4.085 1,139,594 +0.04(+0.86%)
Oct 08, 2012 3.710 4.170 3.650 4.050 1,189,502 +0.32(+8.58%)
Oct 05, 2012 3.760 3.860 3.720 3.730 511,754 -0.02(-0.53%)
Oct 04, 2012 3.670 3.790 3.640 3.750 743,252 +0.11(+3.02%)
Oct 03, 2012 3.800 3.810 3.620 3.640 698,730 -0.16(-4.21%)
Oct 02, 2012 3.860 3.880 3.740 3.800 465,256 -0.05(-1.30%)
Oct 01, 2012 3.760 3.920 3.760 3.850 359,136 +0.09(+2.39%)
Sep 28, 2012 3.870 3.960 3.760 3.760 723,330 -0.14(-3.59%)
Sep 27, 2012 3.840 3.980 3.730 3.900 661,775 +0.11(+2.90%)
Sep 26, 2012 3.700 3.845 3.670 3.790 447,984 +0.10(+2.71%)
Sep 25, 2012 3.990 3.990 3.670 3.690 883,817 -0.27(-6.94%)
Sep 24, 2012 3.900 4.020 3.810 3.965 551,226 -0.01(-0.13%)
Sep 21, 2012 3.990 3.990 3.870 3.970 1,209,029 +0.04(+1.02%)
Sep 20, 2012 4.010 4.010 3.860 3.930 457,131 -0.11(-2.72%)
Sep 19, 2012 4.110 4.120 4.000 4.040 449,799 -0.05(-1.22%)
Sep 18, 2012 3.810 4.183 3.800 4.090 769,500 +0.27(+7.07%)
Sep 17, 2012 4.010 4.020 3.800 3.820 626,202 -0.22(-5.45%)
Sep 14, 2012 3.850 4.050 3.800 4.040 614,653 +0.22(+5.76%)
Sep 13, 2012 3.780 3.950 3.720 3.820 580,282 +0.03(+0.79%)
Sep 12, 2012 3.850 4.020 3.740 3.790 628,816 -0.06(-1.56%)
Sep 11, 2012 3.500 3.880 3.320 3.850 1,052,970 +0.34(+9.69%)
Sep 10, 2012 3.650 3.750 3.470 3.510 715,252 -0.13(-3.57%)
Sep 07, 2012 3.620 3.700 3.510 3.640 912,527 +0.03(+0.83%)
Sep 06, 2012 3.370 3.800 3.351 3.610 1,413,045 +0.27(+8.08%)
Sep 05, 2012 3.300 3.409 3.170 3.340 1,543,850 +0.03(+1.06%)
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.