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 (%)
Aug 31, 2015 3.750 3.910 3.650 3.710 466,538 -0.07(-1.85%)
Aug 28, 2015 3.490 3.870 3.465 3.780 442,016 +0.27(+7.69%)
Aug 27, 2015 3.500 3.600 3.390 3.510 458,037 +0.02(+0.57%)
Aug 26, 2015 3.450 3.620 3.380 3.490 342,285 +0.09(+2.65%)
Aug 25, 2015 3.430 3.490 3.310 3.400 864,521 -0.13(-3.68%)
Aug 24, 2015 3.470 3.710 3.440 3.530 436,571 -0.10(-2.75%)
Aug 21, 2015 3.500 3.650 3.470 3.630 635,109 +0.02(+0.55%)
Aug 20, 2015 3.610 3.670 3.570 3.610 363,372 +0.00(+0.00%)
Aug 19, 2015 3.730 3.760 3.570 3.610 612,435 -0.14(-3.73%)
Aug 18, 2015 3.940 4.020 3.730 3.750 359,571 -0.21(-5.30%)
Aug 17, 2015 3.950 4.040 3.850 3.960 382,566 -0.03(-0.75%)
Aug 14, 2015 4.030 4.140 3.950 3.990 529,841 -0.03(-0.75%)
Aug 13, 2015 4.280 4.280 3.985 4.020 529,762 -0.13(-3.13%)
Aug 12, 2015 4.120 4.200 3.965 4.150 637,856 +0.03(+0.73%)
Aug 11, 2015 4.120 4.290 4.050 4.120 765,210 -0.01(-0.24%)
Aug 10, 2015 4.250 4.410 4.010 4.130 1,216,033 -0.07(-1.67%)
Aug 07, 2015 2.950 4.820 2.760 4.200 2,274,807 +0.95(+29.23%)
Aug 06, 2015 3.240 3.250 3.159 3.250 1,360,492 +0.01(+0.31%)
Aug 05, 2015 3.240 3.330 3.190 3.240 1,071,927 +0.04(+1.25%)
Aug 04, 2015 3.130 3.210 3.100 3.200 419,185 +0.07(+2.24%)
Aug 03, 2015 3.180 3.220 3.080 3.130 527,701 -0.05(-1.57%)
Jul 31, 2015 3.160 3.245 3.150 3.180 428,060 +0.02(+0.63%)
Jul 30, 2015 3.240 3.290 3.140 3.160 485,576 -0.11(-3.36%)
Jul 29, 2015 3.210 3.370 3.210 3.270 369,887 +0.08(+2.51%)
Jul 28, 2015 3.190 3.230 3.150 3.190 575,561 -0.01(-0.31%)
Jul 27, 2015 3.290 3.310 3.150 3.200 810,399 -0.13(-3.90%)
Jul 24, 2015 3.340 3.410 3.260 3.330 324,507 -0.03(-0.89%)
Jul 23, 2015 3.550 3.600 3.350 3.360 395,978 -0.18(-5.08%)
Jul 22, 2015 3.500 3.560 3.420 3.540 323,108 +0.02(+0.57%)
Jul 21, 2015 3.390 3.570 3.380 3.520 357,154 +0.11(+3.23%)
Jul 20, 2015 3.410 3.490 3.360 3.410 385,876 -0.02(-0.58%)
Jul 17, 2015 3.480 3.570 3.400 3.430 397,012 -0.03(-0.87%)
Jul 16, 2015 3.310 3.480 3.310 3.460 325,122 +0.15(+4.53%)
Jul 15, 2015 3.360 3.370 3.260 3.310 471,262 -0.04(-1.19%)
Jul 14, 2015 3.330 3.410 3.330 3.350 829,938 +0.01(+0.30%)
Jul 13, 2015 3.320 3.421 3.300 3.340 330,851 +0.03(+0.91%)
Jul 10, 2015 3.260 3.410 3.220 3.310 513,429 +0.07(+2.16%)
Jul 09, 2015 3.240 3.360 3.190 3.240 382,045 +0.03(+0.93%)
Jul 08, 2015 3.300 3.460 3.150 3.210 532,462 -0.15(-4.46%)
Jul 07, 2015 3.430 3.430 3.290 3.360 495,327 -0.07(-2.04%)
Jul 06, 2015 3.390 3.510 3.340 3.430 310,908 +0.02(+0.59%)
Jul 02, 2015 3.350 3.410 3.410 3.410 313,300 +0.04(+1.19%)
Jul 01, 2015 3.300 3.440 3.260 3.370 397,473 +0.07(+2.12%)
Jun 30, 2015 3.480 3.480 3.280 3.300 558,645 -0.13(-3.79%)
Jun 29, 2015 3.620 3.660 3.410 3.430 457,205 -0.22(-6.03%)
Jun 26, 2015 3.730 3.740 3.610 3.650 690,953 -0.06(-1.62%)
Jun 25, 2015 3.690 3.720 3.640 3.710 369,917 +0.06(+1.64%)
Jun 24, 2015 3.740 3.780 3.620 3.650 531,174 -0.09(-2.41%)
Jun 23, 2015 3.720 3.780 3.670 3.740 754,217 +0.03(+0.81%)
Jun 22, 2015 3.560 3.770 3.550 3.710 904,119 +0.11(+3.06%)
Jun 19, 2015 3.710 3.710 3.600 3.600 1,175,522 -0.08(-2.17%)
Jun 18, 2015 3.920 3.930 3.680 3.680 716,497 -0.23(-5.88%)
Jun 17, 2015 3.980 4.070 3.890 3.910 388,078 -0.07(-1.76%)
Jun 16, 2015 4.020 4.070 3.930 3.980 481,426 -0.05(-1.24%)
Jun 15, 2015 4.000 4.120 3.880 4.030 1,340,890 +0.02(+0.50%)
Jun 12, 2015 4.070 4.150 3.990 4.010 484,663 -0.03(-0.74%)
Jun 11, 2015 4.010 4.060 3.965 4.040 322,596 +0.03(+0.75%)
Jun 10, 2015 3.890 4.060 3.840 4.010 1,027,593 +0.15(+3.89%)
Jun 09, 2015 3.710 3.890 3.680 3.860 721,419 +0.14(+3.76%)
Jun 08, 2015 3.820 3.840 3.672 3.720 395,785 -0.12(-3.12%)
Jun 05, 2015 3.850 3.860 3.750 3.840 651,428 +0.03(+0.79%)
Jun 04, 2015 3.810 3.860 3.695 3.810 764,455 -0.02(-0.52%)
Jun 03, 2015 3.870 3.930 3.760 3.830 436,809 -0.02(-0.52%)
Jun 02, 2015 3.950 3.980 3.780 3.850 736,238 -0.12(-3.02%)
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.