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

Ceco Environmental Corp (NQ: CECO )

23.52 +0.45 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2013 2.260 2.290 2.190 2.190 0 -0.10(-4.37%)
Apr 29, 2013 2.250 2.290 2.200 2.290 347,655 +0.10(+4.57%)
Apr 26, 2013 2.250 2.270 2.180 2.190 627,878 -0.08(-3.52%)
Apr 25, 2013 2.160 2.400 2.150 2.270 1,244,824 +0.17(+8.10%)
Apr 24, 2013 2.160 2.180 2.070 2.100 576,081 -0.12(-5.41%)
Apr 23, 2013 2.080 2.230 2.068 2.220 692,035 +0.17(+8.29%)
Apr 22, 2013 2.160 2.240 2.030 2.050 1,141,244 -0.12(-5.53%)
Apr 19, 2013 2.120 2.220 2.100 2.170 343,015 +0.05(+2.36%)
Apr 18, 2013 2.090 2.150 2.050 2.120 574,791 +0.03(+1.44%)
Apr 17, 2013 2.070 2.160 2.050 2.090 455,771 +0.02(+0.97%)
Apr 16, 2013 2.110 2.110 2.050 2.070 503,314 -0.01(-0.48%)
Apr 15, 2013 2.180 2.180 2.050 2.080 844,477 -0.08(-3.70%)
Apr 12, 2013 2.180 2.230 2.120 2.160 680,710 +0.01(+0.47%)
Apr 11, 2013 2.200 2.220 2.140 2.150 701,546 -0.06(-2.71%)
Apr 10, 2013 2.140 2.230 2.140 2.210 750,141 +0.07(+3.27%)
Apr 09, 2013 2.240 2.250 2.070 2.140 1,355,532 -0.06(-2.73%)
Apr 08, 2013 2.280 2.280 2.140 2.200 880,656 -0.08(-3.51%)
Apr 05, 2013 2.260 2.310 2.240 2.280 414,627 -0.05(-2.15%)
Apr 04, 2013 2.260 2.330 2.230 2.330 409,801 +0.06(+2.64%)
Apr 03, 2013 2.230 2.280 2.170 2.270 834,393 +0.04(+1.57%)
Apr 02, 2013 2.300 2.320 2.200 2.235 690,660 -0.06(-2.40%)
Apr 01, 2013 2.380 2.450 2.220 2.290 723,217 -0.08(-3.38%)
Mar 28, 2013 2.520 2.540 2.350 2.370 1,219,541 -0.14(-5.58%)
Mar 27, 2013 2.360 2.530 2.330 2.510 576,305 +0.10(+4.15%)
Mar 26, 2013 2.560 2.560 2.360 2.410 702,059 -0.12(-4.74%)
Mar 25, 2013 2.610 2.680 2.520 2.530 810,823 -0.07(-2.69%)
Mar 22, 2013 2.620 2.640 2.550 2.600 553,677 -0.02(-0.76%)
Mar 21, 2013 2.750 2.770 2.620 2.620 547,533 -0.07(-2.60%)
Mar 20, 2013 2.760 2.770 2.630 2.690 852,070 -0.05(-1.82%)
Mar 19, 2013 2.720 2.790 2.675 2.740 1,153,404 +0.04(+1.48%)
Mar 18, 2013 2.690 2.780 2.610 2.700 794,640 +0.00(+0.00%)
Mar 15, 2013 2.590 2.700 2.590 2.700 1,298,754 +0.11(+4.25%)
Mar 14, 2013 2.590 2.610 2.550 2.590 792,823 +0.03(+1.17%)
Mar 13, 2013 2.600 2.600 2.560 2.560 569,779 -0.03(-1.16%)
Mar 12, 2013 2.650 2.670 2.580 2.590 921,736 -0.06(-2.26%)
Mar 11, 2013 2.650 2.680 2.580 2.650 981,300 +0.00(+0.00%)
Mar 08, 2013 2.720 2.740 2.630 2.650 1,153,401 +0.00(+0.00%)
Mar 07, 2013 2.560 2.700 2.530 2.650 1,865,458 +0.09(+3.52%)
Mar 06, 2013 2.690 2.700 2.550 2.560 1,286,582 -0.09(-3.40%)
Mar 05, 2013 2.750 2.760 2.640 2.650 1,091,451 -0.07(-2.57%)
Mar 04, 2013 2.950 2.950 2.710 2.720 2,024,812 -0.28(-9.33%)
Mar 01, 2013 3.240 3.270 2.925 3.000 1,196,464 -0.22(-6.83%)
Feb 28, 2013 3.447 3.470 3.200 3.220 1,648,020 -0.35(-9.80%)
Feb 27, 2013 3.600 3.645 3.530 3.570 540,350 -0.06(-1.65%)
Feb 26, 2013 3.740 3.760 3.560 3.630 842,694 -0.08(-2.16%)
Feb 25, 2013 3.980 3.980 3.700 3.710 573,806 -0.23(-5.84%)
Feb 22, 2013 3.950 4.030 3.860 3.940 290,016 +0.01(+0.28%)
Feb 21, 2013 4.070 4.070 3.790 3.929 298,799 -0.14(-3.46%)
Feb 20, 2013 4.200 4.220 4.060 4.070 348,988 -0.11(-2.63%)
Feb 19, 2013 4.080 4.190 4.080 4.180 299,425 +0.10(+2.45%)
Feb 15, 2013 4.140 4.140 4.010 4.080 375,933 -0.02(-0.49%)
Feb 14, 2013 4.090 4.200 4.080 4.100 307,431 -0.02(-0.49%)
Feb 13, 2013 4.110 4.150 4.060 4.120 433,459 +0.02(+0.49%)
Feb 12, 2013 4.010 4.120 3.850 4.100 673,743 +0.10(+2.50%)
Feb 11, 2013 3.750 4.030 3.710 4.000 767,729 +0.24(+6.38%)
Feb 08, 2013 3.790 3.790 3.660 3.760 355,434 -0.04(-1.05%)
Feb 07, 2013 3.510 3.810 3.500 3.800 1,077,584 +0.36(+10.47%)
Feb 06, 2013 3.350 3.480 3.300 3.440 519,033 +0.14(+4.24%)
Feb 04, 2013 3.290 3.415 3.240 3.300 616,915 -0.04(-1.20%)
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.