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

Ceco Environmental Corp (NQ: CECO )

23.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2017 10.26 10.26 10.12 10.15 130,940 -0.09(-0.88%)
Apr 27, 2017 10.31 10.35 10.19 10.24 176,500 -0.08(-0.78%)
Apr 26, 2017 9.980 10.54 9.980 10.32 448,123 +0.33(+3.30%)
Apr 25, 2017 9.950 10.10 9.920 9.990 306,052 +0.15(+1.52%)
Apr 24, 2017 9.820 9.980 9.780 9.840 324,182 +0.16(+1.65%)
Apr 21, 2017 9.630 9.760 9.534 9.680 246,555 +0.04(+0.41%)
Apr 20, 2017 9.580 9.760 9.510 9.640 225,616 +0.10(+1.05%)
Apr 19, 2017 9.270 9.600 9.230 9.540 449,947 +0.33(+3.58%)
Apr 18, 2017 9.110 9.260 9.080 9.210 215,196 +0.02(+0.22%)
Apr 17, 2017 9.080 9.190 8.970 9.190 157,111 +0.14(+1.55%)
Apr 13, 2017 9.030 9.140 8.890 9.050 204,410 +0.03(+0.33%)
Apr 12, 2017 9.170 9.221 8.970 9.020 247,176 -0.20(-2.17%)
Apr 11, 2017 9.010 9.250 8.990 9.220 187,791 +0.17(+1.88%)
Apr 10, 2017 9.200 9.280 9.010 9.050 193,644 -0.16(-1.74%)
Apr 07, 2017 9.060 9.330 9.060 9.210 287,816 +0.10(+1.10%)
Apr 06, 2017 8.850 9.120 8.770 9.110 312,946 +0.28(+3.17%)
Apr 05, 2017 8.690 8.850 8.660 8.830 897,797 +0.15(+1.73%)
Apr 04, 2017 8.650 8.720 8.620 8.680 331,884 +0.03(+0.35%)
Apr 03, 2017 8.690 8.790 8.620 8.650 427,871 -0.05(-0.57%)
Mar 31, 2017 8.720 8.810 8.610 8.700 698,680 -0.01(-0.11%)
Mar 30, 2017 8.590 8.740 8.540 8.710 269,966 +0.13(+1.52%)
Mar 29, 2017 8.650 8.750 8.570 8.580 222,851 -0.10(-1.15%)
Mar 28, 2017 8.640 8.700 8.530 8.680 238,608 +0.03(+0.35%)
Mar 27, 2017 8.520 8.660 8.390 8.650 259,375 -0.01(-0.12%)
Mar 24, 2017 8.450 8.705 8.430 8.660 316,116 +0.24(+2.85%)
Mar 23, 2017 8.420 8.510 8.400 8.420 271,720 +0.01(+0.12%)
Mar 22, 2017 8.410 8.610 8.320 8.410 388,347 -0.05(-0.59%)
Mar 21, 2017 8.780 8.780 8.400 8.460 523,332 -0.25(-2.87%)
Mar 20, 2017 8.390 8.710 8.280 8.710 377,650 +0.34(+4.06%)
Mar 17, 2017 8.110 8.450 8.110 8.370 1,271,095 +0.20(+2.45%)
Mar 16, 2017 8.230 8.280 8.140 8.170 383,690 -0.01(-0.12%)
Mar 15, 2017 8.000 8.210 7.950 8.180 662,029 +0.23(+2.89%)
Mar 14, 2017 8.120 8.120 7.757 7.950 754,572 -0.18(-2.21%)
Mar 13, 2017 8.240 8.260 8.120 8.130 308,265 -0.12(-1.45%)
Mar 10, 2017 8.310 8.310 8.215 8.250 356,237 +0.03(+0.30%)
Mar 09, 2017 8.200 8.260 8.180 8.225 320,413 +0.04(+0.55%)
Mar 08, 2017 8.330 8.390 8.180 8.180 410,515 -0.11(-1.33%)
Mar 07, 2017 8.310 8.400 8.290 8.290 285,314 -0.01(-0.12%)
Mar 06, 2017 8.400 8.530 8.260 8.300 455,875 -0.14(-1.66%)
Mar 03, 2017 8.330 8.450 8.239 8.440 527,362 +0.14(+1.69%)
Mar 02, 2017 8.450 8.540 8.290 8.300 460,480 -0.14(-1.66%)
Mar 01, 2017 8.450 8.560 8.380 8.440 453,401 +0.11(+1.32%)
Feb 28, 2017 8.410 8.450 8.280 8.330 829,200 -0.07(-0.83%)
Feb 27, 2017 8.350 8.470 8.320 8.400 666,685 +0.08(+0.96%)
Feb 24, 2017 8.670 8.900 7.620 8.320 1,808,516 -1.01(-10.83%)
Feb 23, 2017 9.500 9.520 9.190 9.330 310,066 -0.17(-1.79%)
Feb 22, 2017 9.220 9.510 9.180 9.500 299,873 +0.27(+2.93%)
Feb 21, 2017 9.370 9.490 9.200 9.230 233,513 -0.11(-1.18%)
Feb 17, 2017 9.340 9.340 9.340 0 +0.21(+2.30%)
Feb 16, 2017 9.480 9.525 9.110 9.130 329,029 -0.36(-3.79%)
Feb 15, 2017 9.310 9.550 9.280 9.490 135,381 +0.12(+1.28%)
Feb 14, 2017 9.440 9.510 9.320 9.370 181,502 -0.12(-1.26%)
Feb 13, 2017 9.470 9.820 9.390 9.490 322,863 +0.04(+0.42%)
Feb 10, 2017 9.440 9.510 9.365 9.450 177,475 +0.02(+0.21%)
Feb 09, 2017 9.240 9.470 9.210 9.430 170,552 +0.20(+2.17%)
Feb 08, 2017 9.500 9.550 9.160 9.230 184,494 -0.29(-3.05%)
Feb 07, 2017 9.610 9.710 9.400 9.520 190,973 -0.10(-1.04%)
Feb 06, 2017 9.650 9.883 9.584 9.620 234,348 -0.09(-0.93%)
Feb 03, 2017 9.720 9.750 9.550 9.710 218,678 +0.07(+0.73%)
Feb 02, 2017 9.720 9.720 9.470 9.640 191,787 -0.14(-1.43%)
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.