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 (%)
Nov 30, 2015 3.950 4.250 3.945 4.220 728,135 +0.27(+6.84%)
Nov 27, 2015 3.970 4.000 3.910 3.950 80,374 -0.04(-1.00%)
Nov 25, 2015 3.950 3.990 3.990 3.990 445,700 +0.04(+1.01%)
Nov 24, 2015 4.120 4.170 3.930 3.950 453,849 -0.19(-4.59%)
Nov 23, 2015 3.750 4.150 3.720 4.140 352,680 +0.38(+10.11%)
Nov 20, 2015 3.790 3.830 3.750 3.760 468,295 +0.00(+0.00%)
Nov 19, 2015 3.790 3.870 3.741 3.760 414,175 -0.03(-0.79%)
Nov 18, 2015 3.920 4.000 3.780 3.790 658,931 -0.13(-3.32%)
Nov 17, 2015 3.980 4.040 3.900 3.920 249,432 -0.08(-2.00%)
Nov 16, 2015 3.970 4.050 3.870 4.000 288,120 +0.01(+0.25%)
Nov 13, 2015 3.930 4.050 3.910 3.990 270,865 +0.02(+0.50%)
Nov 12, 2015 3.920 4.020 3.880 3.970 218,620 -0.01(-0.25%)
Nov 11, 2015 4.050 4.070 3.960 3.980 245,749 -0.07(-1.73%)
Nov 10, 2015 3.990 4.120 3.940 4.050 421,275 +0.07(+1.76%)
Nov 09, 2015 4.090 4.150 3.960 3.980 447,985 -0.09(-2.21%)
Nov 06, 2015 4.210 4.280 3.890 4.070 627,031 -0.13(-3.10%)
Nov 05, 2015 3.930 4.290 3.814 4.200 510,994 +0.28(+7.01%)
Nov 04, 2015 4.940 4.940 3.770 3.925 847,626 +0.03(+0.90%)
Nov 03, 2015 3.820 3.970 3.680 3.890 284,039 +0.05(+1.30%)
Nov 02, 2015 3.610 3.890 3.610 3.840 181,676 +0.23(+6.37%)
Oct 30, 2015 3.640 3.740 3.539 3.610 400,404 -0.01(-0.28%)
Oct 29, 2015 3.800 3.850 3.520 3.620 391,316 -0.23(-5.97%)
Oct 28, 2015 3.610 3.880 3.590 3.850 322,364 +0.28(+7.84%)
Oct 27, 2015 3.730 3.840 3.505 3.570 294,974 -0.16(-4.29%)
Oct 26, 2015 3.940 4.050 3.700 3.730 273,584 -0.21(-5.33%)
Oct 23, 2015 3.990 4.000 3.810 3.940 238,489 -0.04(-0.88%)
Oct 22, 2015 4.020 4.110 3.940 3.975 278,207 -0.02(-0.38%)
Oct 21, 2015 4.230 4.260 3.975 3.990 328,882 -0.24(-5.67%)
Oct 20, 2015 4.010 4.320 3.990 4.230 438,240 +0.23(+5.75%)
Oct 19, 2015 4.020 4.120 3.680 4.000 290,652 -0.02(-0.50%)
Oct 16, 2015 4.180 4.240 3.990 4.020 351,996 -0.14(-3.37%)
Oct 15, 2015 4.010 4.210 3.900 4.160 329,168 +0.16(+4.00%)
Oct 14, 2015 4.040 4.200 3.950 4.000 340,401 -0.06(-1.48%)
Oct 13, 2015 3.990 4.150 3.990 4.060 409,779 -0.01(-0.25%)
Oct 12, 2015 4.160 4.270 4.060 4.070 320,932 -0.07(-1.69%)
Oct 09, 2015 4.120 4.200 4.000 4.140 458,850 +0.03(+0.73%)
Oct 08, 2015 3.890 4.160 3.890 4.110 304,339 +0.19(+4.85%)
Oct 07, 2015 3.930 4.070 3.880 3.920 302,006 -0.01(-0.25%)
Oct 06, 2015 3.940 4.020 3.910 3.930 185,853 -0.04(-1.01%)
Oct 05, 2015 3.800 4.053 3.800 3.970 338,141 +0.19(+5.03%)
Oct 02, 2015 3.680 3.810 3.640 3.780 185,492 +0.08(+2.16%)
Oct 01, 2015 3.740 3.830 3.600 3.700 239,015 -0.06(-1.60%)
Sep 30, 2015 3.880 3.910 3.760 3.760 287,207 -0.08(-2.08%)
Sep 29, 2015 3.960 3.960 3.810 3.840 252,610 -0.09(-2.29%)
Sep 28, 2015 3.960 4.000 3.880 3.930 321,971 -0.02(-0.51%)
Sep 25, 2015 4.050 4.080 3.900 3.950 558,691 -0.06(-1.50%)
Sep 24, 2015 3.930 4.040 3.880 4.010 422,819 +0.08(+2.04%)
Sep 23, 2015 4.180 4.180 3.920 3.930 329,411 -0.21(-5.07%)
Sep 22, 2015 4.250 4.340 4.060 4.140 451,788 -0.14(-3.27%)
Sep 21, 2015 4.230 4.360 4.150 4.280 612,484 +0.08(+1.90%)
Sep 18, 2015 4.020 4.250 3.900 4.200 1,630,330 +0.19(+4.74%)
Sep 17, 2015 4.060 4.120 3.930 4.010 474,174 -0.03(-0.74%)
Sep 16, 2015 3.910 4.060 3.895 4.040 347,605 +0.13(+3.32%)
Sep 15, 2015 3.910 4.035 3.586 3.910 233,792 +0.02(+0.51%)
Sep 14, 2015 4.000 4.040 3.820 3.890 381,731 -0.10(-2.51%)
Sep 11, 2015 3.960 4.010 3.890 3.990 304,885 +0.00(+0.00%)
Sep 10, 2015 3.980 4.060 3.920 3.990 549,049 +0.02(+0.50%)
Sep 09, 2015 4.000 4.040 3.860 3.970 612,307 +0.00(+0.00%)
Sep 08, 2015 3.650 4.100 3.650 3.970 665,756 +0.38(+10.58%)
Sep 04, 2015 3.570 3.590 3.590 3.590 265,800 -0.01(-0.28%)
Sep 03, 2015 3.610 3.660 3.545 3.600 397,751 +0.01(+0.28%)
Sep 02, 2015 3.650 3.690 3.580 3.590 302,530 -0.02(-0.55%)
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.