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

Ceco Environmental Corp (NQ: CECO )

25.94 +1.07 (+4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 29, 2014 5.250 5.490 5.490 5.490 402,500 +0.25(+4.77%)
Aug 28, 2014 5.330 5.350 5.180 5.240 297,307 -0.13(-2.42%)
Aug 27, 2014 5.370 5.410 5.216 5.370 256,695 -0.01(-0.19%)
Aug 26, 2014 5.300 5.430 5.230 5.380 353,704 +0.10(+1.89%)
Aug 25, 2014 5.590 5.640 5.260 5.280 375,428 -0.24(-4.35%)
Aug 22, 2014 5.410 5.560 5.360 5.520 294,067 +0.08(+1.47%)
Aug 21, 2014 5.650 5.650 5.360 5.440 374,289 -0.20(-3.55%)
Aug 20, 2014 5.610 5.720 5.480 5.640 347,729 -0.01(-0.18%)
Aug 19, 2014 5.570 5.680 5.550 5.650 207,237 +0.05(+0.89%)
Aug 18, 2014 5.320 5.700 5.210 5.600 805,627 +0.39(+7.49%)
Aug 15, 2014 5.200 5.300 5.060 5.210 502,305 +0.07(+1.36%)
Aug 14, 2014 5.200 5.220 5.060 5.140 283,709 -0.08(-1.53%)
Aug 13, 2014 5.270 5.350 5.110 5.220 259,038 -0.02(-0.38%)
Aug 12, 2014 5.470 5.470 5.165 5.240 414,568 -0.27(-4.90%)
Aug 11, 2014 5.290 5.520 5.200 5.510 480,494 +0.27(+5.15%)
Aug 08, 2014 5.060 5.210 4.920 5.240 394,544 +0.19(+3.76%)
Aug 07, 2014 5.500 5.810 4.915 5.050 790,580 -0.25(-4.72%)
Aug 06, 2014 5.030 5.355 5.030 5.300 597,687 +0.26(+5.16%)
Aug 05, 2014 4.970 5.140 4.950 5.040 350,601 +0.02(+0.40%)
Aug 04, 2014 4.970 5.070 4.740 5.020 670,304 +0.08(+1.62%)
Aug 01, 2014 5.110 5.210 4.870 4.940 496,128 -0.17(-3.33%)
Jul 31, 2014 4.950 5.160 4.910 5.110 556,043 +0.05(+0.99%)
Jul 30, 2014 5.120 5.160 4.990 5.060 381,716 +0.00(+0.00%)
Jul 29, 2014 4.890 5.130 4.890 5.060 258,898 +0.08(+1.61%)
Jul 28, 2014 5.030 5.050 4.890 4.980 543,523 -0.06(-1.19%)
Jul 25, 2014 5.000 5.070 4.970 5.040 397,380 -0.01(-0.20%)
Jul 24, 2014 5.020 5.110 4.950 5.050 411,358 +0.00(+0.00%)
Jul 23, 2014 5.150 5.150 4.980 5.050 461,239 -0.07(-1.37%)
Jul 22, 2014 5.050 5.170 5.010 5.120 632,968 +0.13(+2.61%)
Jul 21, 2014 4.780 5.040 4.780 4.990 637,027 +0.18(+3.74%)
Jul 18, 2014 4.710 4.889 4.710 4.810 676,872 +0.09(+1.91%)
Jul 17, 2014 4.780 4.940 4.700 4.720 712,182 -0.09(-1.87%)
Jul 16, 2014 4.780 4.933 4.660 4.810 534,761 +0.07(+1.48%)
Jul 15, 2014 4.740 4.855 4.660 4.740 364,060 -0.01(-0.21%)
Jul 14, 2014 4.880 4.910 4.730 4.750 320,959 -0.04(-0.84%)
Jul 11, 2014 4.650 4.820 4.650 4.790 313,374 +0.11(+2.35%)
Jul 10, 2014 4.680 4.750 4.595 4.680 693,085 -0.20(-4.10%)
Jul 09, 2014 4.640 4.910 4.590 4.880 504,263 +0.24(+5.17%)
Jul 08, 2014 4.630 4.650 4.530 4.640 852,183 -0.01(-0.22%)
Jul 07, 2014 4.900 4.950 4.610 4.650 600,221 -0.30(-6.06%)
Jul 03, 2014 4.880 4.950 4.950 4.950 199,200 +0.08(+1.64%)
Jul 02, 2014 4.890 5.010 4.800 4.870 354,392 -0.03(-0.61%)
Jul 01, 2014 4.690 4.980 4.632 4.900 665,633 +0.22(+4.70%)
Jun 30, 2014 4.900 4.940 4.660 4.680 1,112,669 -0.25(-5.07%)
Jun 27, 2014 4.930 4.970 4.860 4.930 1,515,178 -0.03(-0.60%)
Jun 26, 2014 4.950 5.030 4.890 4.960 316,109 +0.00(+0.00%)
Jun 25, 2014 4.760 4.980 4.725 4.960 449,090 +0.18(+3.77%)
Jun 24, 2014 4.860 5.020 4.760 4.780 459,862 -0.11(-2.25%)
Jun 23, 2014 4.990 4.990 4.830 4.890 534,331 -0.11(-2.20%)
Jun 20, 2014 4.810 5.030 4.720 5.000 657,925 +0.15(+3.09%)
Jun 19, 2014 5.380 5.400 4.820 4.850 1,016,230 -0.49(-9.18%)
Jun 18, 2014 5.290 5.400 5.170 5.340 861,328 +0.26(+5.12%)
Jun 17, 2014 5.060 5.190 4.942 5.080 433,349 -0.01(-0.20%)
Jun 16, 2014 4.810 5.130 4.770 5.090 441,241 +0.26(+5.38%)
Jun 13, 2014 4.860 4.990 4.800 4.830 414,992 +0.00(+0.00%)
Jun 12, 2014 4.950 5.010 4.800 4.830 581,898 -0.12(-2.42%)
Jun 11, 2014 5.000 5.220 4.930 4.950 614,645 -0.08(-1.59%)
Jun 10, 2014 4.900 5.180 4.510 5.030 1,223,624 +0.35(+7.48%)
Jun 06, 2014 4.600 4.750 4.430 4.680 538,284 +0.12(+2.63%)
Jun 05, 2014 4.470 4.580 4.380 4.560 389,117 +0.14(+3.17%)
Jun 04, 2014 4.350 4.480 4.320 4.420 341,334 +0.03(+0.68%)
Jun 03, 2014 4.410 4.530 4.350 4.390 653,367 -0.07(-1.57%)
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.