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 31, 2017 8.650 8.790 8.400 8.410 243,408 -0.26(-3.00%)
Jul 28, 2017 8.600 8.700 8.480 8.670 274,335 +0.03(+0.35%)
Jul 27, 2017 8.900 8.990 8.640 8.640 343,063 -0.24(-2.70%)
Jul 26, 2017 9.210 9.250 8.850 8.880 355,849 -0.32(-3.48%)
Jul 25, 2017 9.300 9.400 9.170 9.200 293,887 -0.06(-0.65%)
Jul 24, 2017 9.410 9.510 9.150 9.260 161,623 -0.17(-1.80%)
Jul 21, 2017 9.470 9.480 9.320 9.430 239,991 +0.10(+1.07%)
Jul 20, 2017 9.470 9.270 9.330 165,466 +0.01(+0.11%)
Jul 19, 2017 9.380 9.410 9.240 9.320 219,309 -0.04(-0.43%)
Jul 18, 2017 9.310 9.410 9.250 9.360 116,283 +0.02(+0.21%)
Jul 17, 2017 9.240 9.360 9.200 9.340 160,152 +0.07(+0.76%)
Jul 14, 2017 9.250 9.345 9.230 9.270 130,507 -0.05(-0.54%)
Jul 13, 2017 9.390 9.440 9.260 9.320 181,512 -0.08(-0.85%)
Jul 12, 2017 9.350 9.560 9.289 9.400 279,866 +0.12(+1.29%)
Jul 11, 2017 9.250 9.330 9.180 9.280 225,965 +0.03(+0.32%)
Jul 10, 2017 9.400 9.500 9.250 9.250 204,050 -0.17(-1.80%)
Jul 07, 2017 9.150 9.440 9.080 9.420 265,574 +0.32(+3.52%)
Jul 06, 2017 9.380 9.450 9.080 9.100 263,364 -0.38(-4.01%)
Jul 05, 2017 9.490 9.550 9.430 9.480 176,821 -0.01(-0.11%)
Jul 03, 2017 9.600 9.670 9.480 9.490 62,740 -0.11(-1.15%)
Jun 30, 2017 9.630 9.690 9.420 9.600 320,202 +0.01(+0.10%)
Jun 29, 2017 9.650 9.650 9.390 9.590 163,341 -0.05(-0.52%)
Jun 28, 2017 9.510 9.700 9.440 9.640 172,369 +0.16(+1.69%)
Jun 27, 2017 9.500 9.610 9.420 9.480 214,637 -0.06(-0.63%)
Jun 26, 2017 9.440 9.640 9.360 9.540 279,973 +0.15(+1.60%)
Jun 23, 2017 9.560 9.640 9.360 9.390 631,442 -0.19(-1.98%)
Jun 22, 2017 9.680 9.730 9.540 9.580 153,415 -0.03(-0.31%)
Jun 21, 2017 9.700 9.795 9.590 9.610 151,071 -0.07(-0.72%)
Jun 20, 2017 9.750 9.810 9.660 9.680 235,866 -0.13(-1.33%)
Jun 19, 2017 9.830 10.07 9.780 9.810 176,738 +0.00(+0.00%)
Jun 16, 2017 9.470 9.860 9.470 9.810 464,391 +0.00(+0.00%)
Jun 15, 2017 9.650 9.870 9.650 9.810 184,607 +0.01(+0.10%)
Jun 14, 2017 9.930 10.44 9.730 9.800 361,495 -0.13(-1.31%)
Jun 13, 2017 9.830 9.970 9.750 9.930 144,838 +0.11(+1.12%)
Jun 12, 2017 9.700 10.04 9.700 9.820 249,311 +0.09(+0.92%)
Jun 09, 2017 9.650 9.940 9.650 9.730 212,235 +0.13(+1.35%)
Jun 08, 2017 9.630 9.740 9.570 9.600 215,975 -0.04(-0.41%)
Jun 07, 2017 9.660 9.690 9.560 9.640 161,784 +0.00(+0.00%)
Jun 06, 2017 9.670 9.820 9.500 9.640 173,412 -0.06(-0.62%)
Jun 05, 2017 10.04 10.09 9.685 9.700 236,562 -0.38(-3.77%)
Jun 02, 2017 9.890 10.23 9.860 10.08 306,025 +0.19(+1.92%)
Jun 01, 2017 9.460 9.940 9.460 9.890 303,712 +0.45(+4.77%)
May 31, 2017 9.560 9.630 9.310 9.440 340,827 -0.06(-0.63%)
May 30, 2017 9.570 9.605 9.490 9.500 253,020 -0.11(-1.14%)
May 26, 2017 9.640 9.670 9.520 9.610 164,737 -0.05(-0.52%)
May 25, 2017 9.800 9.880 9.610 9.660 249,460 -0.13(-1.33%)
May 24, 2017 9.670 9.830 9.670 9.790 408,026 +0.10(+1.03%)
May 23, 2017 9.570 9.710 9.390 9.690 320,122 +0.16(+1.68%)
May 22, 2017 9.520 9.570 9.460 9.530 269,268 +0.04(+0.42%)
May 19, 2017 9.500 9.685 9.490 9.490 494,812 -0.02(-0.21%)
May 18, 2017 9.610 9.610 9.480 9.510 301,490 -0.10(-1.04%)
May 17, 2017 9.970 10.06 9.590 9.610 319,806 -0.49(-4.85%)
May 16, 2017 10.35 10.35 10.04 10.10 234,586 -0.20(-1.94%)
May 15, 2017 10.29 10.40 10.19 10.30 167,801 +0.01(+0.10%)
May 12, 2017 10.55 10.57 10.28 10.29 155,756 -0.28(-2.65%)
May 11, 2017 10.64 10.64 10.37 10.57 177,571 -0.11(-1.03%)
May 10, 2017 10.58 10.74 10.47 10.68 285,385 +0.10(+0.95%)
May 09, 2017 10.43 10.82 10.31 10.58 517,977 +0.20(+1.93%)
May 08, 2017 10.77 10.80 10.33 10.38 380,347 -0.39(-3.62%)
May 05, 2017 11.12 11.12 10.49 10.77 409,221 -0.34(-3.06%)
May 04, 2017 11.15 12.59 11.04 11.11 1,148,882 +0.32(+2.97%)
May 03, 2017 10.11 10.95 10.11 10.79 719,687 +0.62(+6.10%)
May 02, 2017 10.24 10.27 10.10 10.17 179,661 -0.03(-0.29%)
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.