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

Ceco Environmental Corp (NQ: CECO )

23.52 +0.45 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2014 6.990 7.230 6.720 7.220 1,000,757 +0.18(+2.56%)
Apr 29, 2014 6.980 7.170 6.830 7.040 456,762 +0.09(+1.29%)
Apr 28, 2014 7.130 7.709 6.780 6.950 654,969 -0.16(-2.25%)
Apr 25, 2014 7.340 7.460 6.950 7.110 663,321 -0.23(-3.13%)
Apr 24, 2014 7.570 7.668 7.260 7.340 426,643 -0.17(-2.26%)
Apr 23, 2014 7.730 7.850 7.500 7.510 427,687 -0.26(-3.35%)
Apr 22, 2014 7.540 7.835 7.521 7.770 585,261 +0.23(+3.05%)
Apr 21, 2014 7.370 7.600 7.200 7.540 466,868 +0.22(+3.01%)
Apr 17, 2014 7.220 7.320 7.320 7.320 923,800 +0.09(+1.24%)
Apr 16, 2014 7.000 7.240 6.860 7.230 551,740 +0.29(+4.18%)
Apr 15, 2014 6.780 6.980 6.700 6.940 1,275,485 +0.17(+2.51%)
Apr 14, 2014 6.710 6.800 6.530 6.770 659,870 +0.15(+2.27%)
Apr 11, 2014 6.710 6.860 6.480 6.620 604,646 -0.18(-2.65%)
Apr 10, 2014 7.290 7.320 6.750 6.800 732,002 -0.48(-6.59%)
Apr 09, 2014 7.110 7.300 6.860 7.280 1,016,834 +0.23(+3.26%)
Apr 08, 2014 6.930 7.240 6.810 7.050 1,146,064 +0.20(+2.92%)
Apr 07, 2014 7.150 7.310 6.680 6.850 1,085,748 -0.39(-5.32%)
Apr 04, 2014 7.370 7.640 6.870 7.235 1,433,881 -0.09(-1.30%)
Apr 03, 2014 7.550 7.620 7.275 7.330 893,978 -0.19(-2.53%)
Apr 02, 2014 7.720 7.720 7.240 7.520 949,733 -0.20(-2.59%)
Apr 01, 2014 7.500 7.815 7.460 7.720 1,289,162 +0.26(+3.49%)
Mar 31, 2014 7.270 7.510 7.262 7.460 1,741,809 +0.22(+3.04%)
Mar 28, 2014 7.020 7.830 6.942 7.240 1,599,706 +0.21(+2.99%)
Mar 27, 2014 7.050 7.340 6.965 7.030 822,500 -0.02(-0.28%)
Mar 26, 2014 7.170 7.394 7.030 7.050 1,037,990 -0.03(-0.42%)
Mar 25, 2014 7.110 7.240 6.910 7.080 374,088 +0.03(+0.43%)
Mar 24, 2014 7.300 7.420 6.940 7.050 610,239 -0.20(-2.76%)
Mar 21, 2014 7.350 7.480 7.220 7.250 941,470 -0.04(-0.55%)
Mar 20, 2014 6.970 7.300 6.900 7.290 374,468 +0.28(+3.99%)
Mar 19, 2014 7.030 7.120 6.860 7.010 570,527 -0.02(-0.28%)
Mar 18, 2014 6.770 7.095 6.640 7.030 522,015 +0.26(+3.84%)
Mar 17, 2014 6.890 6.995 6.700 6.770 614,910 -0.05(-0.73%)
Mar 14, 2014 6.760 6.990 6.680 6.820 515,641 +0.01(+0.15%)
Mar 13, 2014 7.100 7.130 6.740 6.810 630,225 -0.25(-3.54%)
Mar 12, 2014 7.000 7.100 6.770 7.060 577,600 +0.01(+0.14%)
Mar 11, 2014 7.390 7.720 6.950 7.050 1,356,368 -0.15(-2.08%)
Mar 10, 2014 7.140 7.270 7.020 7.200 843,876 +0.02(+0.28%)
Mar 07, 2014 7.200 7.329 7.120 7.180 695,526 +0.04(+0.56%)
Mar 06, 2014 7.110 7.320 7.105 7.140 773,466 +0.04(+0.56%)
Mar 05, 2014 7.290 7.370 7.065 7.100 1,135,676 -0.23(-3.14%)
Mar 04, 2014 7.480 7.650 7.300 7.330 1,364,740 -0.02(-0.27%)
Mar 03, 2014 7.270 7.720 7.180 7.350 1,199,329 -0.04(-0.54%)
Feb 28, 2014 7.490 7.841 7.340 7.390 1,584,084 -0.42(-5.38%)
Feb 27, 2014 7.000 7.930 6.890 7.810 2,435,342 +1.14(+17.09%)
Feb 26, 2014 6.920 7.060 6.650 6.670 1,019,236 -0.21(-3.05%)
Feb 25, 2014 6.580 6.950 6.530 6.880 730,678 +0.30(+4.56%)
Feb 24, 2014 6.450 6.689 6.320 6.580 783,061 +0.18(+2.81%)
Feb 21, 2014 5.980 6.500 5.980 6.400 1,230,324 +0.42(+7.02%)
Feb 20, 2014 6.010 6.130 5.890 5.980 347,064 -0.01(-0.17%)
Feb 19, 2014 6.060 6.200 5.945 5.990 592,806 -0.07(-1.16%)
Feb 18, 2014 5.870 6.140 5.870 6.060 769,180 +0.19(+3.24%)
Feb 14, 2014 5.640 5.870 5.870 5.870 718,800 +0.22(+3.89%)
Feb 13, 2014 5.540 5.740 5.400 5.650 1,137,289 -0.03(-0.53%)
Feb 12, 2014 5.860 5.890 5.620 5.680 945,084 -0.15(-2.57%)
Feb 11, 2014 5.590 5.920 5.580 5.830 894,455 +0.24(+4.29%)
Feb 10, 2014 5.700 5.990 5.530 5.590 597,891 -0.14(-2.44%)
Feb 07, 2014 5.530 5.750 5.480 5.730 518,905 +0.23(+4.18%)
Feb 06, 2014 5.510 5.660 5.480 5.500 492,416 +0.00(+0.00%)
Feb 05, 2014 5.500 5.680 5.470 5.500 993,314 -0.17(-3.00%)
Feb 04, 2014 5.460 5.690 5.330 5.670 882,136 +0.25(+4.61%)
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.