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 (%)
Dec 31, 2013 5.620 5.700 5.700 5.700 817,900 +0.05(+0.88%)
Dec 30, 2013 5.680 5.760 5.620 5.650 754,944 -0.05(-0.88%)
Dec 27, 2013 5.770 5.830 5.605 5.700 723,989 -0.03(-0.52%)
Dec 26, 2013 5.740 5.890 5.650 5.730 841,559 +0.04(+0.70%)
Dec 24, 2013 5.500 5.750 5.470 5.690 450,581 +0.22(+4.02%)
Dec 23, 2013 5.430 5.530 5.350 5.470 1,079,128 +0.03(+0.55%)
Dec 20, 2013 5.180 5.450 5.060 5.440 1,140,405 +0.25(+4.82%)
Dec 19, 2013 5.070 5.300 5.070 5.190 790,947 +0.09(+1.76%)
Dec 18, 2013 5.190 5.240 4.950 5.100 1,139,285 -0.09(-1.73%)
Dec 17, 2013 5.190 5.330 5.120 5.190 1,280,970 -0.02(-0.38%)
Dec 16, 2013 4.820 5.210 4.820 5.210 1,911,908 +0.44(+9.22%)
Dec 13, 2013 4.720 4.870 4.550 4.770 1,185,660 +0.09(+1.92%)
Dec 12, 2013 4.590 4.745 4.500 4.680 916,872 +0.08(+1.74%)
Dec 11, 2013 4.740 4.960 4.570 4.600 1,260,209 -0.22(-4.56%)
Dec 10, 2013 4.480 4.850 4.410 4.820 1,247,291 +0.31(+6.87%)
Dec 09, 2013 4.480 4.530 4.405 4.510 864,601 +0.02(+0.45%)
Dec 06, 2013 4.550 4.600 4.380 4.490 0 -0.02(-0.44%)
Dec 05, 2013 4.650 4.760 4.480 4.510 981,160 -0.11(-2.38%)
Dec 04, 2013 4.750 4.790 4.600 4.620 0 -0.15(-3.14%)
Dec 03, 2013 4.860 4.975 4.710 4.770 0 -0.12(-2.45%)
Dec 02, 2013 5.040 5.050 4.770 4.890 1,125,273 -0.16(-3.17%)
Nov 29, 2013 5.080 5.110 4.990 5.050 0 +0.00(+0.00%)
Nov 27, 2013 5.010 5.065 4.940 5.050 0 +0.04(+0.80%)
Nov 26, 2013 4.720 5.050 4.660 5.010 0 +0.26(+5.47%)
Nov 25, 2013 4.810 4.990 4.735 4.750 1,413,289 -0.05(-1.04%)
Nov 22, 2013 4.840 4.880 4.630 4.800 0 -0.05(-1.03%)
Nov 21, 2013 4.390 5.020 4.320 4.850 1,724,295 +0.47(+10.73%)
Nov 20, 2013 4.500 4.530 4.330 4.380 0 -0.12(-2.67%)
Nov 19, 2013 4.460 4.530 4.410 4.500 937,156 +0.03(+0.67%)
Nov 18, 2013 4.580 4.660 4.440 4.470 0 -0.10(-2.19%)
Nov 15, 2013 4.530 4.630 4.500 4.570 0 +0.03(+0.66%)
Nov 14, 2013 4.640 4.680 4.460 4.540 949,589 -0.11(-2.37%)
Nov 13, 2013 4.520 4.690 4.520 4.650 0 +0.10(+2.20%)
Nov 12, 2013 4.390 4.580 4.340 4.550 0 +0.15(+3.41%)
Nov 11, 2013 4.300 4.410 4.190 4.400 844,856 +0.07(+1.62%)
Nov 08, 2013 4.300 4.400 4.255 4.330 0 +0.01(+0.23%)
Nov 07, 2013 4.790 4.840 4.270 4.320 2,771,814 -1.04(-19.40%)
Nov 06, 2013 5.340 5.430 5.210 5.360 935,754 +0.05(+0.94%)
Nov 05, 2013 5.590 5.620 5.310 5.310 1,016,351 -0.35(-6.18%)
Nov 04, 2013 5.360 5.680 5.260 5.660 1,325,032 +0.29(+5.50%)
Nov 01, 2013 5.490 5.502 5.210 5.365 0 -0.12(-2.10%)
Oct 31, 2013 5.340 5.580 5.050 5.480 2,755,632 +0.12(+2.24%)
Oct 30, 2013 5.340 5.480 5.100 5.360 1,622,123 +0.04(+0.75%)
Oct 29, 2013 5.750 5.880 5.280 5.320 1,519,523 -0.43(-7.48%)
Oct 28, 2013 5.950 5.960 5.560 5.750 2,483,385 -0.23(-3.85%)
Oct 25, 2013 6.060 6.500 5.770 5.980 0 +2.18(+57.37%)
Oct 24, 2013 3.660 3.830 3.560 3.800 1,650,400 +0.14(+3.83%)
Oct 23, 2013 3.250 3.705 3.250 3.660 1,819,246 +0.48(+15.09%)
Oct 22, 2013 3.130 3.210 3.020 3.180 720,567 +0.06(+1.92%)
Oct 21, 2013 3.140 3.150 3.010 3.120 643,737 -0.01(-0.32%)
Oct 18, 2013 3.150 3.165 3.080 3.130 621,695 +0.01(+0.32%)
Oct 17, 2013 2.940 3.120 2.870 3.120 470,938 +0.16(+5.41%)
Oct 16, 2013 2.880 3.040 2.870 2.960 479,556 +0.12(+4.23%)
Oct 15, 2013 2.950 2.965 2.830 2.840 800,226 -0.10(-3.40%)
Oct 14, 2013 2.780 2.940 2.760 2.940 379,729 +0.14(+5.00%)
Oct 11, 2013 2.680 2.820 2.660 2.800 0 +0.10(+3.70%)
Oct 10, 2013 2.620 2.750 2.610 2.700 409,886 +0.12(+4.65%)
Oct 09, 2013 2.630 2.670 2.541 2.580 795,010 -0.05(-1.90%)
Oct 08, 2013 2.670 2.700 2.620 2.630 482,408 -0.04(-1.50%)
Oct 07, 2013 2.630 2.720 2.630 2.670 403,406 -0.01(-0.37%)
Oct 04, 2013 2.740 2.780 2.660 2.680 0 -0.06(-2.19%)
Oct 03, 2013 2.900 2.900 2.700 2.740 0 -0.18(-6.16%)
Oct 02, 2013 2.890 2.930 2.810 2.920 740,919 +0.00(+0.00%)
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.