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

Ceco Environmental Corp (NQ: CECO )

25.05 -0.16 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2013 5.340 5.580 5.050 5.480 2,755,632 +0.12(+2.24%)
Oct 30, 2013 5.340 5.480 5.100 5.360 1,622,123 +0.04(+0.75%)
Oct 29, 2013 5.750 5.880 5.280 5.320 1,519,523 -0.43(-7.48%)
Oct 28, 2013 5.950 5.960 5.560 5.750 2,483,385 -0.23(-3.85%)
Oct 25, 2013 6.060 6.500 5.770 5.980 0 +2.18(+57.37%)
Oct 24, 2013 3.660 3.830 3.560 3.800 1,650,400 +0.14(+3.83%)
Oct 23, 2013 3.250 3.705 3.250 3.660 1,819,246 +0.48(+15.09%)
Oct 22, 2013 3.130 3.210 3.020 3.180 720,567 +0.06(+1.92%)
Oct 21, 2013 3.140 3.150 3.010 3.120 643,737 -0.01(-0.32%)
Oct 18, 2013 3.150 3.165 3.080 3.130 621,695 +0.01(+0.32%)
Oct 17, 2013 2.940 3.120 2.870 3.120 470,938 +0.16(+5.41%)
Oct 16, 2013 2.880 3.040 2.870 2.960 479,556 +0.12(+4.23%)
Oct 15, 2013 2.950 2.965 2.830 2.840 800,226 -0.10(-3.40%)
Oct 14, 2013 2.780 2.940 2.760 2.940 379,729 +0.14(+5.00%)
Oct 11, 2013 2.680 2.820 2.660 2.800 0 +0.10(+3.70%)
Oct 10, 2013 2.620 2.750 2.610 2.700 409,886 +0.12(+4.65%)
Oct 09, 2013 2.630 2.670 2.541 2.580 795,010 -0.05(-1.90%)
Oct 08, 2013 2.670 2.700 2.620 2.630 482,408 -0.04(-1.50%)
Oct 07, 2013 2.630 2.720 2.630 2.670 403,406 -0.01(-0.37%)
Oct 04, 2013 2.740 2.780 2.660 2.680 0 -0.06(-2.19%)
Oct 03, 2013 2.900 2.900 2.700 2.740 0 -0.18(-6.16%)
Oct 02, 2013 2.890 2.930 2.810 2.920 740,919 +0.00(+0.00%)
Oct 01, 2013 2.730 2.920 2.730 2.920 592,934 +0.17(+6.18%)
Sep 30, 2013 2.690 2.790 2.660 2.750 771,494 +0.00(+0.00%)
Sep 27, 2013 2.860 2.860 2.750 2.750 0 -0.14(-4.84%)
Sep 26, 2013 2.710 2.900 2.700 2.890 939,393 +0.19(+7.04%)
Sep 25, 2013 2.680 2.730 2.630 2.700 730,944 +0.04(+1.50%)
Sep 24, 2013 2.630 2.750 2.600 2.660 472,356 +0.03(+1.14%)
Sep 23, 2013 2.700 2.720 2.590 2.630 959,764 -0.07(-2.59%)
Sep 20, 2013 2.750 2.800 2.690 2.700 0 -0.05(-1.82%)
Sep 19, 2013 2.700 2.770 2.700 2.750 479,411 +0.05(+1.85%)
Sep 18, 2013 2.630 2.780 2.630 2.700 0 +0.07(+2.66%)
Sep 17, 2013 2.620 2.670 2.608 2.630 0 +0.00(+0.00%)
Sep 16, 2013 2.630 2.670 2.590 2.630 0 +0.02(+0.77%)
Sep 13, 2013 2.690 2.700 2.600 2.610 0 -0.06(-2.25%)
Sep 12, 2013 2.670 2.700 2.650 2.670 0 +0.01(+0.38%)
Sep 11, 2013 2.650 2.700 2.650 2.660 0 -0.01(-0.37%)
Sep 10, 2013 2.670 2.705 2.650 2.670 564,943 +0.02(+0.75%)
Sep 09, 2013 2.650 2.710 2.630 2.650 0 +0.02(+0.76%)
Sep 06, 2013 2.640 2.670 2.570 2.630 0 +0.00(+0.00%)
Sep 05, 2013 2.570 2.680 2.500 2.630 0 +0.08(+3.34%)
Sep 04, 2013 2.610 2.670 2.460 2.545 854,223 -0.08(-2.86%)
Sep 03, 2013 2.670 2.720 2.600 2.620 578,240 +0.00(+0.00%)
Aug 30, 2013 2.760 2.770 2.580 2.620 0 -0.15(-5.42%)
Aug 29, 2013 2.710 2.800 2.710 2.770 396,959 +0.04(+1.47%)
Aug 28, 2013 2.720 2.760 2.700 2.730 0 +0.02(+0.74%)
Aug 27, 2013 2.750 2.810 2.710 2.710 1,128,037 -0.08(-2.87%)
Aug 26, 2013 2.810 2.820 2.760 2.790 554,935 -0.02(-0.71%)
Aug 23, 2013 2.670 2.880 2.580 2.810 0 +0.16(+6.04%)
Aug 22, 2013 2.710 2.770 2.590 2.650 628,043 -0.04(-1.49%)
Aug 21, 2013 2.750 2.770 2.650 2.690 592,793 -0.07(-2.54%)
Aug 20, 2013 2.690 2.790 2.660 2.760 592,692 +0.06(+2.22%)
Aug 19, 2013 2.840 2.860 2.680 2.700 493,443 -0.11(-3.91%)
Aug 16, 2013 2.790 2.840 2.720 2.810 0 -0.03(-1.06%)
Aug 15, 2013 2.880 2.940 2.745 2.840 640,944 -0.06(-2.07%)
Aug 14, 2013 2.950 2.970 2.840 2.900 523,022 +0.01(+0.35%)
Aug 13, 2013 3.080 3.120 2.880 2.890 1,045,962 -0.18(-5.86%)
Aug 12, 2013 3.120 3.150 3.031 3.070 493,671 -0.08(-2.54%)
Aug 09, 2013 3.390 3.540 3.130 3.150 990,444 -0.28(-8.16%)
Aug 08, 2013 3.970 3.970 3.340 3.430 1,256,432 -0.16(-4.46%)
Aug 07, 2013 3.460 3.640 3.430 3.590 555,308 +0.10(+2.87%)
Aug 06, 2013 3.530 3.588 3.410 3.490 423,997 -0.13(-3.59%)
Aug 05, 2013 3.270 3.630 3.210 3.620 869,305 +0.36(+11.04%)
Aug 02, 2013 3.350 3.360 3.200 3.260 665,452 -0.13(-3.83%)
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.