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 (%)
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%)
May 01, 2017 10.20 10.22 10.08 10.20 148,439 +0.05(+0.49%)
Apr 28, 2017 10.26 10.26 10.12 10.15 130,940 -0.09(-0.88%)
Apr 27, 2017 10.31 10.35 10.19 10.24 176,500 -0.08(-0.78%)
Apr 26, 2017 9.980 10.54 9.980 10.32 448,123 +0.33(+3.30%)
Apr 25, 2017 9.950 10.10 9.920 9.990 306,052 +0.15(+1.52%)
Apr 24, 2017 9.820 9.980 9.780 9.840 324,182 +0.16(+1.65%)
Apr 21, 2017 9.630 9.760 9.534 9.680 246,555 +0.04(+0.41%)
Apr 20, 2017 9.580 9.760 9.510 9.640 225,616 +0.10(+1.05%)
Apr 19, 2017 9.270 9.600 9.230 9.540 449,947 +0.33(+3.58%)
Apr 18, 2017 9.110 9.260 9.080 9.210 215,196 +0.02(+0.22%)
Apr 17, 2017 9.080 9.190 8.970 9.190 157,111 +0.14(+1.55%)
Apr 13, 2017 9.030 9.140 8.890 9.050 204,410 +0.03(+0.33%)
Apr 12, 2017 9.170 9.221 8.970 9.020 247,176 -0.20(-2.17%)
Apr 11, 2017 9.010 9.250 8.990 9.220 187,791 +0.17(+1.88%)
Apr 10, 2017 9.200 9.280 9.010 9.050 193,644 -0.16(-1.74%)
Apr 07, 2017 9.060 9.330 9.060 9.210 287,816 +0.10(+1.10%)
Apr 06, 2017 8.850 9.120 8.770 9.110 312,946 +0.28(+3.17%)
Apr 05, 2017 8.690 8.850 8.660 8.830 897,797 +0.15(+1.73%)
Apr 04, 2017 8.650 8.720 8.620 8.680 331,884 +0.03(+0.35%)
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.