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 UNCHANGED
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 (%)
Sep 29, 2017 10.48 10.55 10.33 10.39 333,942 -0.14(-1.33%)
Sep 28, 2017 10.39 10.53 10.18 10.53 175,573 +0.07(+0.67%)
Sep 27, 2017 10.20 10.51 10.14 10.46 346,211 +0.31(+3.05%)
Sep 26, 2017 9.980 10.22 9.780 10.15 182,037 +0.19(+1.91%)
Sep 25, 2017 9.990 9.750 9.960 194,524 +0.05(+0.50%)
Sep 22, 2017 9.900 10.01 9.660 9.910 99,733 +0.02(+0.20%)
Sep 21, 2017 9.850 9.920 9.000 9.890 188,402 -0.03(-0.30%)
Sep 20, 2017 9.860 9.920 9.740 9.920 225,187 +0.05(+0.51%)
Sep 19, 2017 10.04 10.05 9.800 9.870 136,061 -0.21(-2.08%)
Sep 18, 2017 9.950 10.13 9.880 10.08 252,864 +0.20(+2.02%)
Sep 15, 2017 9.850 9.990 9.790 9.880 586,202 +0.06(+0.61%)
Sep 14, 2017 9.720 9.820 9.670 9.820 118,330 +0.10(+1.03%)
Sep 13, 2017 9.860 9.620 9.720 178,445 +0.04(+0.41%)
Sep 12, 2017 9.720 9.410 9.680 121,221 +0.14(+1.47%)
Sep 11, 2017 9.570 9.630 9.480 9.540 128,747 +0.03(+0.32%)
Sep 08, 2017 9.540 9.760 9.030 9.510 325,113 -0.06(-0.63%)
Sep 07, 2017 9.490 9.620 9.470 9.570 181,632 +0.08(+0.84%)
Sep 06, 2017 9.660 9.730 9.490 9.490 114,988 -0.12(-1.25%)
Sep 05, 2017 9.590 9.690 9.480 9.610 183,957 -0.01(-0.10%)
Sep 01, 2017 9.600 9.640 9.410 9.620 159,960 +0.01(+0.10%)
Aug 31, 2017 9.350 9.800 9.350 9.610 311,346 +0.33(+3.56%)
Aug 30, 2017 9.370 9.390 9.250 9.280 147,134 -0.08(-0.85%)
Aug 29, 2017 9.220 9.390 9.150 9.360 217,459 +0.05(+0.54%)
Aug 28, 2017 9.560 9.560 9.200 9.310 229,317 -0.26(-2.72%)
Aug 25, 2017 9.370 9.600 9.330 9.570 247,099 +0.26(+2.79%)
Aug 24, 2017 9.150 9.330 9.130 9.310 206,393 +0.22(+2.42%)
Aug 23, 2017 9.080 9.210 8.870 9.090 197,574 -0.02(-0.22%)
Aug 22, 2017 8.700 9.110 8.650 9.110 483,401 +0.41(+4.71%)
Aug 21, 2017 8.550 8.740 8.525 8.700 170,851 +0.14(+1.64%)
Aug 18, 2017 8.600 8.670 8.530 8.560 262,324 -0.08(-0.93%)
Aug 17, 2017 8.620 8.940 8.600 8.640 517,975 -0.07(-0.80%)
Aug 16, 2017 8.780 9.010 8.570 8.710 318,194 +0.12(+1.40%)
Aug 15, 2017 8.830 8.830 8.500 8.590 226,257 -0.24(-2.72%)
Aug 14, 2017 8.660 8.990 8.660 8.830 312,981 +0.22(+2.56%)
Aug 11, 2017 8.540 8.650 8.475 8.610 342,376 +0.12(+1.41%)
Aug 10, 2017 8.750 8.860 8.480 8.490 308,272 -0.41(-4.61%)
Aug 09, 2017 8.380 8.910 8.370 8.900 430,045 +0.60(+7.23%)
Aug 08, 2017 8.300 8.480 8.260 8.300 238,045 -0.01(-0.12%)
Aug 07, 2017 8.300 8.500 8.290 8.310 188,631 +0.01(+0.12%)
Aug 04, 2017 8.310 8.380 8.280 8.300 175,770 +0.00(+0.00%)
Aug 03, 2017 8.250 8.320 8.200 8.300 217,864 +0.04(+0.48%)
Aug 02, 2017 8.310 8.520 8.120 8.260 222,477 -0.06(-0.72%)
Aug 01, 2017 8.500 8.500 8.275 8.320 331,947 -0.09(-1.07%)
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%)
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.