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 31, 2019 18.39 18.39 18.39 0 +0.08(+0.44%)
Dec 30, 2019 18.58 18.58 18.26 18.31 427,587 -0.18(-0.97%)
Dec 27, 2019 18.82 18.85 18.43 18.49 379,100 -0.34(-1.81%)
Dec 26, 2019 18.63 18.93 18.55 18.83 394,479 +0.31(+1.67%)
Dec 24, 2019 18.22 18.58 18.22 18.52 253,100 +0.05(+0.27%)
Dec 23, 2019 18.40 18.52 18.24 18.47 560,552 +0.09(+0.49%)
Dec 20, 2019 18.22 18.40 18.09 18.38 1,850,400 +0.24(+1.35%)
Dec 19, 2019 18.24 18.24 17.99 18.14 285,055 -0.06(-0.36%)
Dec 18, 2019 18.00 18.23 17.98 18.20 586,484 +0.26(+1.45%)
Dec 17, 2019 17.65 17.95 17.64 17.94 364,126 +0.22(+1.24%)
Dec 16, 2019 17.52 17.85 17.46 17.72 610,955 +0.38(+2.19%)
Dec 13, 2019 17.43 17.53 17.28 17.34 431,600 -0.15(-0.86%)
Dec 12, 2019 17.22 17.55 17.10 17.49 432,845 +0.33(+1.92%)
Dec 11, 2019 17.23 17.30 17.11 17.16 378,750 -0.11(-0.64%)
Dec 10, 2019 17.12 17.44 17.08 17.27 607,490 +0.17(+0.99%)
Dec 09, 2019 16.78 17.12 16.70 17.10 557,434 +0.32(+1.88%)
Dec 06, 2019 16.72 17.07 16.68 16.79 564,700 +0.23(+1.36%)
Dec 05, 2019 16.85 16.97 16.47 16.56 358,189 -0.26(-1.55%)
Dec 04, 2019 16.70 16.91 16.68 16.82 448,114 +0.13(+0.78%)
Dec 03, 2019 16.28 16.79 16.04 16.69 582,249 +0.30(+1.83%)
Dec 02, 2019 16.68 16.76 16.36 16.39 529,236 -0.29(-1.74%)
Nov 29, 2019 16.68 16.89 16.61 16.68 271,100 -0.07(-0.42%)
Nov 27, 2019 16.80 16.86 16.53 16.75 466,400 +0.04(+0.24%)
Nov 26, 2019 16.58 17.00 16.53 16.71 1,092,709 +0.17(+1.03%)
Nov 25, 2019 16.36 16.56 16.25 16.54 449,989 +0.22(+1.35%)
Nov 22, 2019 16.32 16.34 15.97 16.32 633,500 +0.09(+0.55%)
Nov 21, 2019 16.73 16.75 16.19 16.23 381,241 -0.45(-2.70%)
Nov 20, 2019 17.00 17.00 16.46 16.68 767,545 -0.45(-2.60%)
Nov 19, 2019 16.97 17.33 16.89 17.12 629,605 +0.20(+1.21%)
Nov 18, 2019 16.90 17.07 16.89 16.92 629,648 +0.08(+0.45%)
Nov 15, 2019 16.65 16.85 16.58 16.84 500,500 +0.29(+1.78%)
Nov 14, 2019 16.54 16.70 16.46 16.55 1,186,392 +0.07(+0.46%)
Nov 13, 2019 16.74 16.75 16.30 16.48 694,105 -0.30(-1.82%)
Nov 12, 2019 16.33 16.79 16.33 16.78 806,770 +0.47(+2.88%)
Nov 11, 2019 16.19 16.54 15.82 16.31 611,933 +0.25(+1.56%)
Nov 08, 2019 15.84 16.19 15.58 16.06 893,500 +0.16(+1.01%)
Nov 07, 2019 17.00 17.80 15.73 15.90 2,245,887 +1.00(+6.71%)
Nov 06, 2019 15.01 15.23 14.84 14.90 906,029 -0.13(-0.86%)
Nov 05, 2019 15.04 15.17 14.93 15.03 598,847 +0.15(+1.04%)
Nov 04, 2019 14.51 14.96 14.42 14.88 746,773 +0.52(+3.59%)
Nov 01, 2019 14.19 14.46 14.15 14.36 391,000 +0.20(+1.41%)
Oct 31, 2019 14.18 14.26 14.10 14.16 521,467 -0.04(-0.28%)
Oct 30, 2019 14.78 14.78 14.16 14.20 954,470 -0.58(-3.92%)
Oct 29, 2019 14.65 14.89 14.62 14.78 417,112 +0.11(+0.75%)
Oct 28, 2019 14.61 14.92 14.61 14.67 371,211 +0.06(+0.41%)
Oct 25, 2019 14.72 14.85 14.59 14.61 569,400 -0.14(-0.95%)
Oct 24, 2019 14.81 14.96 14.54 14.75 297,991 -0.06(-0.44%)
Oct 23, 2019 14.78 15.01 14.69 14.81 499,319 -0.01(-0.03%)
Oct 22, 2019 14.86 15.09 14.68 14.82 457,726 +0.06(+0.41%)
Oct 21, 2019 14.55 14.95 14.55 14.76 528,063 +0.24(+1.65%)
Oct 18, 2019 15.01 15.12 14.39 14.52 784,500 -0.60(-3.97%)
Oct 17, 2019 15.04 15.26 14.82 15.12 568,571 +0.08(+0.57%)
Oct 16, 2019 14.84 15.08 14.76 15.04 500,549 +0.14(+0.97%)
Oct 15, 2019 14.92 15.11 14.82 14.89 415,544 +0.01(+0.07%)
Oct 14, 2019 15.20 15.35 14.86 14.88 430,049 -0.34(-2.27%)
Oct 11, 2019 14.92 15.35 14.90 15.22 616,400 +0.41(+2.80%)
Oct 10, 2019 15.26 15.32 14.74 14.81 633,540 -0.47(-3.08%)
Oct 09, 2019 15.25 15.41 15.18 15.28 363,507 +0.08(+0.53%)
Oct 08, 2019 15.74 15.96 15.14 15.20 604,746 -0.61(-3.86%)
Oct 07, 2019 15.66 15.95 15.61 15.81 601,947 +0.07(+0.44%)
Oct 04, 2019 16.10 16.15 15.51 15.74 494,100 -0.37(-2.30%)
Oct 03, 2019 16.03 16.15 15.87 16.11 539,911 +0.03(+0.19%)
Oct 02, 2019 15.90 16.16 15.90 16.08 703,062 +0.08(+0.50%)
Oct 01, 2019 15.99 16.38 15.94 16.00 679,514 +0.11(+0.69%)
Sep 30, 2019 15.76 15.92 15.64 15.89 1,671,543 +0.13(+0.82%)
Sep 27, 2019 15.93 16.00 15.67 15.76 942,800 -0.07(-0.44%)
Sep 26, 2019 16.05 16.15 15.70 15.83 1,080,609 -0.24(-1.46%)
Sep 25, 2019 16.95 17.09 16.03 16.07 1,325,278 -0.90(-5.33%)
Sep 24, 2019 16.93 17.03 16.57 16.97 854,939 +0.03(+0.18%)
Sep 23, 2019 16.84 17.06 16.62 16.94 849,233 +0.04(+0.24%)
Sep 20, 2019 17.76 17.82 16.49 16.90 1,936,100 -0.90(-5.06%)
Sep 19, 2019 18.79 18.89 17.78 17.80 1,065,734 -1.01(-5.37%)
Sep 18, 2019 19.23 19.23 18.69 18.81 402,118 -0.38(-1.98%)
Sep 17, 2019 19.03 19.27 18.71 19.19 296,831 +0.14(+0.73%)
Sep 16, 2019 19.41 19.48 18.92 19.05 299,450 -0.52(-2.66%)
Sep 13, 2019 19.53 19.81 19.47 19.57 219,900 +0.12(+0.62%)
Sep 12, 2019 19.40 19.62 19.11 19.45 331,766 +0.10(+0.52%)
Sep 11, 2019 19.41 19.70 19.30 19.35 371,281 +0.00(+0.00%)
Sep 10, 2019 19.97 19.97 19.18 19.35 627,325 -0.62(-3.10%)
Sep 09, 2019 20.02 20.28 19.75 19.97 376,264 +0.02(+0.10%)
Sep 06, 2019 20.42 20.42 19.92 19.95 454,500 -0.45(-2.21%)
Sep 05, 2019 20.26 20.67 20.12 20.40 522,945 +0.35(+1.75%)
Sep 04, 2019 20.47 20.59 19.81 20.05 255,976 -0.22(-1.09%)
Sep 03, 2019 20.49 20.61 20.06 20.27 357,449 -0.24(-1.17%)
Aug 30, 2019 20.85 20.91 20.26 20.51 675,900 -0.32(-1.54%)
Aug 29, 2019 21.03 21.08 20.76 20.83 172,807 +0.06(+0.29%)
Aug 28, 2019 20.58 21.19 20.36 20.77 542,419 +0.20(+0.97%)
Aug 27, 2019 21.40 21.57 20.34 20.57 597,493 -0.77(-3.61%)
Aug 26, 2019 21.35 21.74 20.52 21.34 317,698 -0.21(-0.97%)
Aug 23, 2019 22.32 22.35 21.50 21.55 307,000 -0.73(-3.28%)
Aug 22, 2019 22.31 22.50 22.09 22.28 364,303 +0.00(+0.00%)
Aug 21, 2019 22.16 22.44 21.95 22.28 600,483 +0.31(+1.41%)
Aug 20, 2019 22.04 22.34 21.90 21.97 582,055 -0.02(-0.09%)
Aug 19, 2019 22.25 22.44 21.97 21.99 708,838 -0.09(-0.41%)
Aug 16, 2019 22.06 22.25 21.86 22.08 607,500 +0.20(+0.91%)
Aug 15, 2019 21.51 21.97 21.40 21.88 553,676 +0.47(+2.20%)
Aug 14, 2019 21.69 21.71 21.08 21.41 526,110 -0.53(-2.42%)
Aug 13, 2019 21.19 21.98 21.12 21.94 682,287 +0.65(+3.05%)
Aug 12, 2019 21.34 21.56 20.89 21.29 818,662 -0.60(-2.74%)
Aug 09, 2019 21.20 22.26 21.17 21.89 1,076,500 +0.75(+3.55%)
Aug 08, 2019 19.85 21.79 19.20 21.14 1,488,935 +2.77(+15.08%)
Aug 07, 2019 18.51 18.63 18.16 18.37 328,575 -0.37(-1.97%)
Aug 06, 2019 18.57 18.93 18.42 18.74 306,280 +0.25(+1.35%)
Aug 05, 2019 18.40 18.67 18.22 18.49 382,798 -0.18(-0.96%)
Aug 02, 2019 19.09 19.14 18.01 18.67 473,400 -0.48(-2.51%)
Aug 01, 2019 18.92 19.35 18.83 19.15 558,760 +0.19(+1.00%)
Jul 31, 2019 19.70 19.70 18.56 18.96 678,591 -0.74(-3.76%)
Jul 30, 2019 19.42 19.80 19.38 19.70 335,194 +0.20(+1.03%)
Jul 29, 2019 19.40 19.62 19.35 19.50 247,606 +0.06(+0.31%)
Jul 26, 2019 19.44 19.67 19.32 19.44 248,000 +0.01(+0.05%)
Jul 25, 2019 19.68 19.77 19.42 19.43 334,755 -0.26(-1.32%)
Jul 24, 2019 19.59 19.78 19.38 19.69 649,580 +0.05(+0.25%)
Jul 23, 2019 19.84 19.84 19.48 19.64 264,514 -0.05(-0.25%)
Jul 22, 2019 19.91 20.00 19.63 19.69 202,439 -0.17(-0.86%)
Jul 19, 2019 20.05 20.24 19.30 19.86 346,200 -0.23(-1.14%)
Jul 18, 2019 19.86 20.14 19.59 20.09 320,400 +0.26(+1.31%)
Jul 17, 2019 19.81 19.96 19.71 19.83 322,927 +0.03(+0.15%)
Jul 16, 2019 19.89 20.00 19.68 19.80 271,643 -0.09(-0.45%)
Jul 15, 2019 19.74 19.94 19.58 19.89 251,287 +0.16(+0.81%)
Jul 12, 2019 19.53 19.82 19.51 19.73 213,900 +0.17(+0.87%)
Jul 11, 2019 19.39 19.60 19.30 19.56 181,075 +0.17(+0.88%)
Jul 10, 2019 19.24 19.48 19.24 19.39 279,969 +0.21(+1.09%)
Jul 09, 2019 19.19 19.35 19.03 19.18 293,908 -0.03(-0.16%)
Jul 08, 2019 19.27 19.57 19.08 19.21 273,541 -0.13(-0.67%)
Jul 05, 2019 19.17 19.39 18.98 19.34 296,700 +0.19(+0.99%)
Jul 03, 2019 19.36 19.48 19.11 19.15 214,300 -0.19(-0.98%)
Jul 02, 2019 18.95 19.35 18.75 19.34 360,412 +0.52(+2.76%)
Jul 01, 2019 19.05 19.25 18.77 18.82 802,428 -0.25(-1.31%)
Jun 28, 2019 18.76 19.28 18.76 19.07 1,480,100 +0.24(+1.27%)
Jun 27, 2019 18.44 18.93 18.41 18.83 320,756 +0.41(+2.23%)
Jun 26, 2019 18.82 18.97 18.23 18.42 291,309 -0.29(-1.55%)
Jun 25, 2019 18.55 18.76 18.26 18.71 824,779 +0.16(+0.86%)
Jun 24, 2019 18.75 18.79 18.47 18.55 477,420 -0.16(-0.86%)
Jun 21, 2019 19.13 19.13 18.64 18.71 410,800 -0.50(-2.60%)
Jun 20, 2019 19.44 19.51 19.14 19.21 204,801 -0.16(-0.83%)
Jun 19, 2019 19.31 19.41 18.97 19.37 388,060 +0.18(+0.94%)
Jun 18, 2019 19.56 19.69 19.00 19.19 652,123 -0.31(-1.59%)
Jun 17, 2019 19.63 19.64 19.39 19.50 256,898 -0.08(-0.41%)
Jun 14, 2019 19.63 19.71 19.49 19.58 316,900 -0.10(-0.51%)
Jun 13, 2019 19.68 19.83 19.61 19.68 458,645 +0.07(+0.36%)
Jun 12, 2019 19.53 19.66 19.36 19.61 297,037 +0.05(+0.26%)
Jun 11, 2019 19.89 20.00 19.52 19.56 408,765 -0.22(-1.11%)
Jun 10, 2019 20.10 20.39 19.71 19.78 329,721 -0.27(-1.35%)
Jun 07, 2019 20.05 20.25 19.99 20.05 1,242,300 +0.11(+0.55%)
Jun 06, 2019 20.00 20.21 19.78 19.94 598,898 -0.08(-0.40%)
Jun 05, 2019 19.45 20.03 19.37 20.02 892,376 +0.59(+3.04%)
Jun 04, 2019 19.11 19.43 19.07 19.43 1,157,672 +0.43(+2.26%)
Jun 03, 2019 18.81 19.25 18.81 19.00 707,819 +0.23(+1.23%)
May 31, 2019 18.92 19.00 18.29 18.77 875,300 -0.28(-1.47%)
May 30, 2019 19.21 19.30 18.91 19.05 413,079 -0.10(-0.52%)
May 29, 2019 19.19 19.29 18.94 19.15 817,688 -0.11(-0.57%)
May 28, 2019 19.17 19.50 19.12 19.26 694,881 +0.06(+0.31%)
May 24, 2019 18.38 19.21 18.38 19.20 1,091,300 +0.90(+4.92%)
May 23, 2019 18.07 18.37 17.97 18.30 1,524,877 +0.13(+0.72%)
May 22, 2019 18.20 18.29 18.06 18.17 840,929 -0.04(-0.22%)
May 21, 2019 18.32 18.38 18.18 18.21 1,233,068 -0.11(-0.60%)
May 20, 2019 18.01 18.36 18.01 18.32 729,661 +0.21(+1.16%)
May 17, 2019 18.36 18.42 18.09 18.11 1,345,100 -0.29(-1.58%)
May 16, 2019 18.42 18.68 18.36 18.40 327,241 +0.01(+0.05%)
May 15, 2019 18.40 18.49 18.14 18.39 369,487 -0.04(-0.22%)
May 14, 2019 18.50 18.66 18.33 18.43 370,968 -0.11(-0.59%)
May 13, 2019 18.71 18.83 18.30 18.54 742,682 -0.41(-2.16%)
May 10, 2019 19.30 19.38 18.57 18.95 886,800 -0.36(-1.86%)
May 09, 2019 18.94 19.87 18.86 19.31 2,013,544 +1.36(+7.58%)
May 08, 2019 17.98 18.17 17.80 17.95 497,336 -0.06(-0.33%)
May 07, 2019 18.22 18.36 17.81 18.01 623,175 -0.28(-1.53%)
May 06, 2019 17.99 18.43 17.78 18.29 425,473 +0.03(+0.16%)
May 03, 2019 18.32 18.43 18.11 18.26 692,300 +0.03(+0.16%)
May 02, 2019 18.11 18.40 17.65 18.23 182,118 +0.07(+0.39%)
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.