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 30, 2013 2.760 2.770 2.580 2.620 0 -0.15(-5.42%)
Aug 29, 2013 2.710 2.800 2.710 2.770 396,959 +0.04(+1.47%)
Aug 28, 2013 2.720 2.760 2.700 2.730 0 +0.02(+0.74%)
Aug 27, 2013 2.750 2.810 2.710 2.710 1,128,037 -0.08(-2.87%)
Aug 26, 2013 2.810 2.820 2.760 2.790 554,935 -0.02(-0.71%)
Aug 23, 2013 2.670 2.880 2.580 2.810 0 +0.16(+6.04%)
Aug 22, 2013 2.710 2.770 2.590 2.650 628,043 -0.04(-1.49%)
Aug 21, 2013 2.750 2.770 2.650 2.690 592,793 -0.07(-2.54%)
Aug 20, 2013 2.690 2.790 2.660 2.760 592,692 +0.06(+2.22%)
Aug 19, 2013 2.840 2.860 2.680 2.700 493,443 -0.11(-3.91%)
Aug 16, 2013 2.790 2.840 2.720 2.810 0 -0.03(-1.06%)
Aug 15, 2013 2.880 2.940 2.745 2.840 640,944 -0.06(-2.07%)
Aug 14, 2013 2.950 2.970 2.840 2.900 523,022 +0.01(+0.35%)
Aug 13, 2013 3.080 3.120 2.880 2.890 1,045,962 -0.18(-5.86%)
Aug 12, 2013 3.120 3.150 3.031 3.070 493,671 -0.08(-2.54%)
Aug 09, 2013 3.390 3.540 3.130 3.150 990,444 -0.28(-8.16%)
Aug 08, 2013 3.970 3.970 3.340 3.430 1,256,432 -0.16(-4.46%)
Aug 07, 2013 3.460 3.640 3.430 3.590 555,308 +0.10(+2.87%)
Aug 06, 2013 3.530 3.588 3.410 3.490 423,997 -0.13(-3.59%)
Aug 05, 2013 3.270 3.630 3.210 3.620 869,305 +0.36(+11.04%)
Aug 02, 2013 3.350 3.360 3.200 3.260 665,452 -0.13(-3.83%)
Aug 01, 2013 3.250 3.420 3.150 3.390 1,425,175 +0.17(+5.28%)
Jul 31, 2013 3.470 3.480 3.130 3.220 0 -0.24(-6.94%)
Jul 30, 2013 3.470 3.550 3.400 3.460 0 +0.01(+0.29%)
Jul 29, 2013 3.610 3.610 3.430 3.450 0 -0.14(-3.90%)
Jul 26, 2013 3.680 3.690 3.477 3.590 0 -0.10(-2.71%)
Jul 25, 2013 3.670 3.810 3.640 3.690 0 -0.01(-0.27%)
Jul 24, 2013 3.850 3.920 3.690 3.700 0 -0.14(-3.65%)
Jul 23, 2013 3.860 3.950 3.810 3.840 0 +0.03(+0.79%)
Jul 22, 2013 3.690 3.840 3.700 3.810 0 +0.11(+2.97%)
Jul 19, 2013 3.770 3.780 3.680 3.700 356,657 -0.10(-2.63%)
Jul 18, 2013 3.690 3.880 3.670 3.800 0 +0.09(+2.43%)
Jul 17, 2013 3.700 3.820 3.660 3.710 451,423 +0.03(+0.82%)
Jul 16, 2013 3.760 3.790 3.660 3.680 0 -0.04(-1.08%)
Jul 15, 2013 3.650 3.760 3.640 3.720 0 +0.07(+1.92%)
Jul 12, 2013 3.790 3.830 3.590 3.650 0 -0.09(-2.41%)
Jul 11, 2013 3.590 3.750 3.560 3.740 0 +0.18(+5.06%)
Jul 10, 2013 3.680 3.760 3.460 3.560 0 -0.09(-2.47%)
Jul 09, 2013 3.520 3.660 3.445 3.650 1,112,566 +0.21(+6.10%)
Jul 08, 2013 3.180 3.480 3.180 3.440 1,223,694 +0.27(+8.52%)
Jul 05, 2013 3.130 3.200 3.020 3.170 0 +0.11(+3.59%)
Jul 03, 2013 3.020 3.100 3.000 3.060 0 +0.01(+0.33%)
Jul 02, 2013 2.990 3.100 2.960 3.050 0 +0.06(+2.18%)
Jul 01, 2013 2.900 2.990 2.890 2.985 0 +0.08(+2.93%)
Jun 28, 2013 2.990 3.030 2.860 2.900 1,358,380 -0.11(-3.65%)
Jun 27, 2013 2.880 3.039 2.860 3.010 0 +0.15(+5.24%)
Jun 26, 2013 2.870 2.950 2.780 2.860 0 -0.04(-1.38%)
Jun 25, 2013 2.720 2.910 2.550 2.900 0 +0.22(+8.21%)
Jun 24, 2013 2.680 2.730 2.565 2.680 0 -0.01(-0.37%)
Jun 21, 2013 2.710 2.750 2.615 2.690 2,129,998 +0.00(+0.00%)
Jun 20, 2013 2.730 2.790 2.658 2.690 0 -0.09(-3.24%)
Jun 19, 2013 2.830 2.860 2.750 2.780 0 -0.06(-2.11%)
Jun 18, 2013 2.900 2.920 2.820 2.840 0 -0.04(-1.39%)
Jun 17, 2013 2.800 2.970 2.800 2.880 0 +0.06(+2.13%)
Jun 14, 2013 2.900 3.020 2.800 2.820 0 -0.09(-3.09%)
Jun 13, 2013 2.950 3.030 2.910 2.910 597,811 -0.05(-1.69%)
Jun 12, 2013 3.080 3.190 2.930 2.960 760,780 -0.08(-2.63%)
Jun 11, 2013 3.020 3.150 2.920 3.040 1,231,726 -0.07(-2.25%)
Jun 10, 2013 2.970 3.190 2.970 3.110 1,139,560 +0.09(+2.98%)
Jun 07, 2013 3.070 3.150 2.965 3.020 0 -0.04(-1.31%)
Jun 06, 2013 2.970 3.100 2.960 3.060 692,892 +0.05(+1.66%)
Jun 05, 2013 3.020 3.185 2.920 3.010 0 -0.03(-0.99%)
Jun 04, 2013 3.040 3.110 2.960 3.040 0 +0.02(+0.66%)
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.