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 (%)
Oct 31, 2016 7.070 7.210 6.930 7.190 315,540 +0.12(+1.70%)
Oct 28, 2016 7.320 7.330 7.035 7.070 207,351 -0.26(-3.55%)
Oct 27, 2016 7.300 7.395 7.190 7.330 290,871 +0.08(+1.10%)
Oct 26, 2016 7.090 7.290 7.042 7.250 324,086 +0.10(+1.40%)
Oct 25, 2016 7.150 7.260 7.100 7.150 166,943 -0.01(-0.14%)
Oct 24, 2016 7.100 7.270 7.080 7.160 172,614 +0.07(+0.99%)
Oct 21, 2016 7.040 7.120 6.707 7.090 176,519 -0.01(-0.14%)
Oct 20, 2016 7.060 7.150 7.030 7.100 236,880 +0.05(+0.71%)
Oct 19, 2016 6.890 7.070 6.870 7.050 324,522 +0.17(+2.47%)
Oct 18, 2016 7.000 7.040 6.870 6.880 206,336 -0.08(-1.15%)
Oct 17, 2016 6.870 7.000 6.850 6.960 124,073 +0.06(+0.87%)
Oct 14, 2016 6.830 6.960 6.810 6.900 323,970 +0.13(+1.92%)
Oct 13, 2016 6.790 6.920 6.700 6.770 396,132 -0.10(-1.46%)
Oct 12, 2016 6.990 6.990 6.850 6.870 138,431 -0.09(-1.29%)
Oct 11, 2016 7.130 7.130 6.930 6.960 139,405 -0.19(-2.66%)
Oct 10, 2016 7.020 7.175 7.010 7.150 164,183 +0.17(+2.44%)
Oct 07, 2016 7.070 7.070 6.940 6.980 157,374 -0.09(-1.27%)
Oct 06, 2016 6.920 7.090 6.900 7.070 206,621 +0.12(+1.73%)
Oct 05, 2016 6.760 7.050 6.700 6.950 420,435 +0.23(+3.42%)
Oct 04, 2016 6.810 6.890 6.700 6.720 201,556 -0.08(-1.18%)
Oct 03, 2016 6.790 6.960 6.770 6.800 370,452 +0.01(+0.15%)
Sep 30, 2016 6.760 6.920 6.718 6.790 605,766 +0.06(+0.89%)
Sep 29, 2016 6.810 6.860 6.720 6.730 174,637 -0.11(-1.61%)
Sep 28, 2016 6.720 6.850 6.590 6.840 118,324 +0.11(+1.63%)
Sep 27, 2016 6.730 6.770 6.630 6.730 137,090 +0.00(+0.00%)
Sep 26, 2016 6.830 6.875 6.730 6.730 181,259 -0.17(-2.46%)
Sep 23, 2016 7.020 7.020 6.801 6.900 200,737 -0.15(-2.13%)
Sep 22, 2016 6.880 7.080 6.880 7.050 354,428 +0.21(+3.07%)
Sep 21, 2016 6.760 6.850 6.760 6.840 267,755 +0.10(+1.48%)
Sep 20, 2016 6.790 6.845 6.670 6.740 265,448 +0.01(+0.15%)
Sep 19, 2016 6.820 6.840 6.670 6.730 305,225 -0.07(-1.03%)
Sep 16, 2016 6.830 6.850 6.650 6.800 1,068,529 +0.00(+0.00%)
Sep 15, 2016 6.570 6.855 6.550 6.800 345,776 +0.22(+3.34%)
Sep 14, 2016 6.550 6.670 6.390 6.580 219,217 +0.06(+0.92%)
Sep 13, 2016 6.540 6.600 6.420 6.520 241,891 -0.07(-1.06%)
Sep 12, 2016 6.440 6.600 6.250 6.590 311,007 +0.13(+2.01%)
Sep 09, 2016 6.650 6.740 6.460 6.460 253,292 -0.25(-3.73%)
Sep 08, 2016 6.730 6.820 6.630 6.710 228,644 -0.01(-0.15%)
Sep 07, 2016 6.640 6.750 6.550 6.720 366,012 +0.08(+1.20%)
Sep 06, 2016 6.660 6.670 6.550 6.640 313,575 +0.00(+0.00%)
Sep 02, 2016 6.590 6.640 6.640 6.640 306,500 +0.07(+1.07%)
Sep 01, 2016 6.590 6.720 6.510 6.570 378,081 +0.03(+0.46%)
Aug 31, 2016 6.700 6.790 6.370 6.540 678,181 -0.14(-2.10%)
Aug 30, 2016 6.730 6.790 6.640 6.680 235,234 -0.07(-1.04%)
Aug 29, 2016 6.810 6.920 6.700 6.750 396,372 +0.01(+0.15%)
Aug 26, 2016 6.990 7.030 6.660 6.740 508,768 -0.27(-3.85%)
Aug 25, 2016 7.110 7.200 6.990 7.010 541,310 -0.09(-1.27%)
Aug 24, 2016 7.080 7.200 7.070 7.100 471,758 -0.01(-0.14%)
Aug 23, 2016 7.220 7.280 7.080 7.110 453,227 -0.11(-1.52%)
Aug 22, 2016 7.350 7.360 7.150 7.220 431,022 -0.12(-1.63%)
Aug 19, 2016 7.240 7.360 7.170 7.340 762,334 +0.09(+1.24%)
Aug 18, 2016 7.130 7.340 7.110 7.250 392,129 +0.15(+2.11%)
Aug 17, 2016 7.080 7.150 7.040 7.100 367,192 +0.02(+0.28%)
Aug 16, 2016 7.110 7.295 7.060 7.080 390,564 -0.08(-1.12%)
Aug 15, 2016 7.030 7.220 7.000 7.160 1,279,452 +0.15(+2.14%)
Aug 12, 2016 7.120 7.200 6.960 7.010 767,872 -0.11(-1.54%)
Aug 11, 2016 7.120 7.200 7.090 7.120 314,982 +0.02(+0.28%)
Aug 10, 2016 7.330 7.330 7.070 7.100 269,588 -0.25(-3.40%)
Aug 09, 2016 7.480 7.500 7.280 7.350 348,064 -0.16(-2.13%)
Aug 08, 2016 7.080 7.530 7.010 7.510 867,911 +0.36(+5.03%)
Aug 05, 2016 7.220 7.230 7.130 7.150 503,243 -0.07(-0.97%)
Aug 04, 2016 7.340 7.500 7.150 7.220 907,189 +0.19(+2.70%)
Aug 03, 2016 7.040 7.090 6.770 7.030 355,924 +0.01(+0.14%)
Aug 02, 2016 7.100 7.140 6.980 7.020 349,586 -0.08(-1.13%)
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.