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 (%)
Jul 29, 2016 6.700 6.930 6.700 6.910 519,006 +0.23(+3.44%)
Jul 28, 2016 6.660 6.740 6.650 6.680 148,146 -0.01(-0.15%)
Jul 27, 2016 6.790 6.820 6.560 6.690 459,442 -0.09(-1.33%)
Jul 26, 2016 6.530 6.790 6.520 6.780 309,805 +0.25(+3.83%)
Jul 25, 2016 6.660 6.680 6.500 6.530 126,299 -0.13(-1.95%)
Jul 22, 2016 6.700 6.750 6.615 6.660 197,531 -0.03(-0.45%)
Jul 21, 2016 6.670 6.830 6.645 6.690 158,189 -0.01(-0.15%)
Jul 20, 2016 6.670 6.750 6.580 6.700 150,869 +0.07(+1.06%)
Jul 19, 2016 6.730 6.770 6.580 6.630 229,387 -0.08(-1.19%)
Jul 18, 2016 6.730 6.860 6.440 6.710 342,855 -0.05(-0.74%)
Jul 15, 2016 6.850 6.890 6.640 6.760 360,054 -0.05(-0.73%)
Jul 14, 2016 6.870 6.900 6.469 6.810 283,590 -0.03(-0.44%)
Jul 13, 2016 6.850 6.940 6.730 6.840 312,845 +0.00(+0.00%)
Jul 12, 2016 6.680 6.920 6.630 6.840 387,871 +0.19(+2.86%)
Jul 11, 2016 6.470 6.740 6.460 6.650 583,493 +0.26(+4.07%)
Jul 08, 2016 6.160 6.400 6.150 6.390 338,381 +0.27(+4.41%)
Jul 07, 2016 6.040 6.170 5.885 6.120 301,625 +0.06(+0.99%)
Jul 05, 2016 6.020 6.170 5.990 6.060 345,313 -0.08(-1.30%)
Jul 01, 2016 5.930 6.140 6.140 6.140 554,600 +0.19(+3.19%)
Jun 30, 2016 5.690 6.000 5.690 5.950 493,274 +0.27(+4.75%)
Jun 29, 2016 5.550 5.720 5.460 5.680 341,329 +0.24(+4.41%)
Jun 28, 2016 5.450 5.560 5.400 5.440 230,478 +0.06(+1.12%)
Jun 27, 2016 5.480 5.550 5.320 5.380 492,101 -0.15(-2.71%)
Jun 24, 2016 5.570 5.645 5.320 5.530 613,081 -0.32(-5.47%)
Jun 23, 2016 5.750 5.870 5.720 5.850 215,461 +0.14(+2.45%)
Jun 22, 2016 5.860 5.860 5.690 5.710 161,635 -0.14(-2.39%)
Jun 21, 2016 5.850 5.920 5.723 5.850 214,229 +0.03(+0.52%)
Jun 20, 2016 5.910 5.960 5.800 5.820 206,677 -0.01(-0.17%)
Jun 17, 2016 5.800 6.040 5.770 5.830 440,295 +0.04(+0.69%)
Jun 16, 2016 5.760 5.830 5.650 5.790 219,198 +0.00(+0.00%)
Jun 15, 2016 5.740 5.890 5.690 5.790 221,274 +0.09(+1.58%)
Jun 14, 2016 5.700 5.840 5.590 5.700 227,610 -0.02(-0.35%)
Jun 13, 2016 5.660 5.800 5.610 5.720 177,731 +0.06(+1.06%)
Jun 10, 2016 5.800 5.820 5.640 5.660 228,687 -0.16(-2.75%)
Jun 09, 2016 5.950 6.140 5.770 5.820 420,074 -0.13(-2.18%)
Jun 08, 2016 5.770 5.990 5.720 5.950 308,960 +0.22(+3.84%)
Jun 07, 2016 5.870 5.900 5.690 5.730 151,172 -0.11(-1.88%)
Jun 06, 2016 5.770 5.860 5.720 5.840 225,712 +0.10(+1.74%)
Jun 03, 2016 5.710 5.780 5.620 5.740 236,693 -0.01(-0.17%)
Jun 02, 2016 5.740 5.770 5.620 5.750 264,696 -0.02(-0.35%)
Jun 01, 2016 5.860 5.910 5.660 5.770 264,230 -0.11(-1.87%)
May 31, 2016 5.760 5.950 5.730 5.880 467,774 +0.12(+2.08%)
May 27, 2016 5.730 5.760 5.760 5.760 261,500 +0.04(+0.70%)
May 26, 2016 5.640 5.750 5.550 5.720 431,307 +0.08(+1.42%)
May 25, 2016 5.990 5.990 5.550 5.640 384,108 -0.32(-5.37%)
May 24, 2016 5.850 6.020 5.650 5.960 313,889 +0.18(+3.11%)
May 23, 2016 5.720 5.905 5.680 5.780 334,722 +0.02(+0.35%)
May 20, 2016 5.700 5.875 5.675 5.760 283,076 +0.09(+1.59%)
May 19, 2016 5.630 5.690 5.480 5.670 258,799 +0.02(+0.35%)
May 18, 2016 5.630 5.800 5.590 5.650 268,035 +0.00(+0.00%)
May 17, 2016 5.710 5.830 5.590 5.650 606,892 -0.05(-0.88%)
May 16, 2016 5.580 5.834 5.560 5.700 379,895 +0.12(+2.15%)
May 13, 2016 5.580 5.770 5.560 5.580 320,397 +0.00(+0.00%)
May 12, 2016 5.750 5.830 5.510 5.580 340,269 -0.21(-3.54%)
May 11, 2016 5.930 6.020 5.780 5.785 347,970 -0.13(-2.28%)
May 10, 2016 5.970 6.039 5.730 5.920 502,830 +0.00(+0.00%)
May 09, 2016 5.740 6.040 5.654 5.920 650,073 +0.13(+2.25%)
May 06, 2016 5.730 5.990 5.730 5.790 808,230 -0.11(-1.86%)
May 05, 2016 5.410 6.110 5.270 5.900 1,583,222 +0.73(+14.12%)
May 04, 2016 5.210 5.350 5.110 5.170 508,329 -0.09(-1.71%)
May 03, 2016 5.400 5.420 5.140 5.260 296,107 -0.17(-3.13%)
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.