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 (%)
Nov 28, 2014 5.710 5.880 5.600 5.860 452,247 +0.13(+2.27%)
Nov 26, 2014 5.680 5.730 5.730 5.730 383,200 +0.08(+1.42%)
Nov 25, 2014 5.820 5.890 5.600 5.650 353,455 -0.14(-2.42%)
Nov 24, 2014 5.790 5.980 5.660 5.790 451,880 +0.01(+0.17%)
Nov 21, 2014 5.760 5.820 5.519 5.780 551,971 +0.13(+2.30%)
Nov 20, 2014 5.330 5.660 5.300 5.650 328,895 +0.27(+5.02%)
Nov 19, 2014 5.510 5.570 5.325 5.380 538,743 -0.16(-2.89%)
Nov 18, 2014 5.630 5.690 5.510 5.540 473,044 -0.05(-0.89%)
Nov 17, 2014 5.890 5.978 5.580 5.590 412,519 -0.30(-5.17%)
Nov 14, 2014 5.800 5.990 5.670 5.895 688,669 +0.08(+1.46%)
Nov 13, 2014 5.790 5.940 5.690 5.810 465,574 +0.01(+0.17%)
Nov 12, 2014 5.490 5.850 5.410 5.800 346,574 +0.29(+5.26%)
Nov 11, 2014 5.560 5.560 5.350 5.510 443,412 -0.03(-0.54%)
Nov 10, 2014 5.500 5.600 5.430 5.540 663,811 +0.06(+1.09%)
Nov 07, 2014 5.490 5.590 5.350 5.480 522,467 +0.00(+0.00%)
Nov 06, 2014 6.080 6.390 5.200 5.480 1,054,751 -0.43(-7.28%)
Nov 05, 2014 5.930 5.990 5.780 5.910 470,603 +0.03(+0.51%)
Nov 04, 2014 5.650 5.890 5.580 5.880 346,305 +0.19(+3.34%)
Nov 03, 2014 5.810 5.940 5.630 5.690 315,319 -0.11(-1.90%)
Oct 31, 2014 6.050 6.190 5.780 5.800 972,973 -0.04(-0.68%)
Oct 30, 2014 5.400 5.910 5.400 5.840 856,568 +0.44(+8.15%)
Oct 29, 2014 5.440 5.510 5.300 5.400 284,454 +0.01(+0.19%)
Oct 28, 2014 5.090 5.390 5.055 5.390 418,572 +0.31(+6.10%)
Oct 27, 2014 5.150 5.190 5.190 5.080 343,451 -0.11(-2.12%)
Oct 24, 2014 5.300 5.300 5.170 5.190 177,033 -0.09(-1.70%)
Oct 23, 2014 5.250 5.335 5.170 5.280 266,189 +0.10(+1.93%)
Oct 22, 2014 5.350 5.385 5.165 5.180 221,255 -0.16(-3.00%)
Oct 21, 2014 5.370 5.420 5.250 5.340 229,720 +0.00(+0.00%)
Oct 20, 2014 5.280 5.370 5.280 5.340 481,862 +0.04(+0.75%)
Oct 17, 2014 5.100 5.570 5.050 5.300 1,211,174 +0.29(+5.89%)
Oct 16, 2014 4.980 5.121 4.950 5.005 467,369 -0.09(-1.86%)
Oct 15, 2014 4.870 5.110 4.750 5.100 481,925 +0.21(+4.29%)
Oct 14, 2014 5.060 5.060 4.880 4.890 414,081 -0.07(-1.41%)
Oct 13, 2014 5.100 5.140 4.950 4.960 469,104 -0.11(-2.17%)
Oct 10, 2014 5.050 5.210 4.965 5.070 559,240 -0.03(-0.59%)
Oct 09, 2014 5.210 5.250 5.100 5.100 291,638 -0.14(-2.67%)
Oct 08, 2014 5.040 5.250 4.990 5.240 463,142 +0.19(+3.76%)
Oct 07, 2014 5.160 5.160 4.940 5.050 314,378 -0.16(-3.07%)
Oct 06, 2014 5.500 5.532 5.175 5.210 344,821 -0.25(-4.58%)
Oct 03, 2014 5.300 5.510 5.240 5.460 386,990 +0.22(+4.20%)
Oct 02, 2014 5.080 5.290 5.080 5.240 353,554 +0.13(+2.54%)
Oct 01, 2014 5.060 5.150 5.040 5.110 540,286 +0.03(+0.59%)
Sep 30, 2014 5.030 5.150 5.030 5.080 573,712 +0.02(+0.40%)
Sep 29, 2014 5.000 5.111 5.000 5.060 253,978 -0.03(-0.59%)
Sep 26, 2014 5.070 5.170 5.020 5.090 423,866 +0.04(+0.79%)
Sep 25, 2014 5.110 5.150 4.930 5.050 452,768 -0.08(-1.56%)
Sep 24, 2014 5.010 5.190 4.950 5.130 345,192 +0.14(+2.81%)
Sep 23, 2014 5.040 5.076 4.980 4.990 404,799 -0.07(-1.38%)
Sep 22, 2014 5.110 5.150 4.960 5.060 578,614 -0.09(-1.75%)
Sep 19, 2014 5.200 5.240 5.090 5.150 988,914 -0.02(-0.39%)
Sep 18, 2014 5.200 5.350 5.130 5.170 432,330 -0.02(-0.39%)
Sep 17, 2014 5.080 5.270 5.040 5.190 363,340 +0.10(+1.96%)
Sep 16, 2014 5.160 5.260 5.060 5.090 385,525 -0.08(-1.55%)
Sep 15, 2014 5.220 5.350 5.110 5.170 256,411 -0.11(-2.08%)
Sep 12, 2014 5.380 5.380 5.190 5.280 283,874 -0.08(-1.49%)
Sep 11, 2014 5.160 5.360 5.160 5.360 277,645 +0.15(+2.88%)
Sep 10, 2014 5.180 5.219 5.140 5.210 409,463 +0.03(+0.58%)
Sep 09, 2014 5.270 5.340 5.180 5.180 269,277 -0.12(-2.26%)
Sep 08, 2014 5.350 5.460 5.270 5.300 185,206 +0.01(+0.19%)
Sep 05, 2014 5.210 5.300 5.210 5.290 197,270 +0.03(+0.57%)
Sep 04, 2014 5.370 5.450 5.235 5.260 462,313 -0.07(-1.31%)
Sep 03, 2014 5.670 5.720 5.270 5.330 453,966 -0.31(-5.50%)
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.