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 (%)
Dec 30, 2016 10.09 10.09 10.09 0 +0.10(+1.00%)
Dec 29, 2016 10.16 10.31 9.960 9.990 159,211 -0.18(-1.77%)
Dec 28, 2016 10.33 10.40 10.14 10.17 197,562 -0.21(-2.02%)
Dec 27, 2016 10.22 10.39 10.21 10.38 253,907 +0.17(+1.67%)
Dec 23, 2016 10.21 10.21 10.21 0 -0.07(-0.68%)
Dec 22, 2016 10.33 10.40 10.12 10.28 274,179 -0.01(-0.05%)
Dec 21, 2016 10.49 10.50 10.26 10.29 251,837 -0.21(-2.05%)
Dec 20, 2016 10.41 10.50 10.35 10.50 476,984 +0.09(+0.86%)
Dec 19, 2016 10.23 10.47 10.19 10.41 470,529 +0.24(+2.36%)
Dec 16, 2016 10.45 10.51 10.13 10.17 1,740,672 -0.28(-2.68%)
Dec 15, 2016 10.40 10.53 10.27 10.45 624,503 +0.11(+1.06%)
Dec 14, 2016 10.46 10.50 10.28 10.34 479,898 -0.16(-1.52%)
Dec 13, 2016 10.34 10.52 10.30 10.50 531,139 +0.18(+1.74%)
Dec 12, 2016 10.23 10.45 9.910 10.32 605,824 +0.06(+0.58%)
Dec 09, 2016 10.20 10.26 10.06 10.26 635,346 +0.08(+0.79%)
Dec 08, 2016 10.22 10.27 10.10 10.18 869,260 -0.04(-0.39%)
Dec 07, 2016 10.27 10.27 10.16 10.22 410,264 -0.03(-0.29%)
Dec 06, 2016 10.00 10.27 9.880 10.25 603,091 +0.25(+2.50%)
Dec 05, 2016 10.13 10.27 9.790 10.00 376,240 -0.05(-0.50%)
Dec 02, 2016 9.910 10.15 9.820 10.05 721,446 +0.17(+1.72%)
Dec 01, 2016 10.00 10.01 9.800 9.880 406,844 -0.11(-1.10%)
Nov 30, 2016 10.00 10.03 9.910 9.990 1,163,654 +0.01(+0.10%)
Nov 29, 2016 9.980 10.01 9.870 9.980 400,442 +0.06(+0.60%)
Nov 28, 2016 10.05 10.07 9.880 9.920 279,517 -0.13(-1.29%)
Nov 25, 2016 10.15 10.15 9.750 10.05 211,975 +0.00(+0.00%)
Nov 23, 2016 10.05 10.05 10.05 0 +0.05(+0.50%)
Nov 22, 2016 10.05 10.05 9.720 10.00 393,200 +0.21(+2.15%)
Nov 21, 2016 9.740 9.800 9.530 9.790 368,025 +0.07(+0.72%)
Nov 18, 2016 9.660 9.960 9.600 9.720 395,758 +0.05(+0.52%)
Nov 17, 2016 9.750 9.870 9.580 9.670 296,885 -0.12(-1.23%)
Nov 16, 2016 9.360 9.810 9.170 9.790 433,840 +0.38(+4.04%)
Nov 15, 2016 9.140 9.450 9.140 9.410 404,054 +0.14(+1.51%)
Nov 14, 2016 9.250 9.423 9.110 9.270 588,081 -0.01(-0.11%)
Nov 11, 2016 9.170 9.340 9.000 9.280 1,018,570 +0.07(+0.76%)
Nov 10, 2016 8.640 9.270 8.390 9.210 803,094 +0.69(+8.10%)
Nov 09, 2016 7.080 8.540 6.810 8.520 555,312 +1.30(+18.01%)
Nov 08, 2016 7.040 7.230 7.010 7.220 183,771 +0.14(+1.98%)
Nov 07, 2016 6.820 7.350 6.820 7.080 511,582 +0.38(+5.67%)
Nov 04, 2016 7.260 7.260 6.550 6.700 558,551 -0.56(-7.71%)
Nov 03, 2016 7.040 7.365 7.000 7.260 371,777 +0.27(+3.86%)
Nov 02, 2016 7.140 7.210 6.950 6.990 160,666 -0.19(-2.65%)
Nov 01, 2016 7.180 7.330 7.030 7.180 187,877 -0.01(-0.14%)
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%)
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.