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 (%)
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%)
Jun 02, 2014 4.700 4.750 4.460 4.460 734,818 -0.21(-4.50%)
May 30, 2014 4.700 4.720 4.510 4.670 894,561 -0.03(-0.64%)
May 29, 2014 4.610 4.760 4.520 4.700 495,937 +0.12(+2.62%)
May 28, 2014 4.640 4.750 4.540 4.580 749,855 -0.08(-1.72%)
May 27, 2014 4.770 4.770 4.610 4.660 920,430 -0.07(-1.48%)
May 23, 2014 4.730 4.730 4.730 4.730 534,200 -0.06(-1.25%)
May 22, 2014 4.810 4.960 4.615 4.790 1,149,956 -0.04(-0.83%)
May 21, 2014 4.810 4.910 4.720 4.830 412,269 +0.06(+1.26%)
May 20, 2014 5.000 5.100 4.710 4.770 893,248 -0.27(-5.36%)
May 19, 2014 4.910 5.070 4.670 5.040 537,590 +0.13(+2.65%)
May 16, 2014 4.830 4.920 4.685 4.910 609,513 +0.08(+1.66%)
May 15, 2014 4.860 4.920 4.690 4.830 734,870 -0.08(-1.63%)
May 14, 2014 5.080 5.090 4.780 4.910 992,516 -0.20(-3.91%)
May 13, 2014 5.010 5.155 4.950 5.110 1,012,028 +0.11(+2.20%)
May 12, 2014 4.660 5.000 4.610 5.000 1,108,005 +0.34(+7.30%)
May 09, 2014 4.790 4.975 4.480 4.660 1,969,608 -0.28(-5.67%)
May 08, 2014 5.450 6.050 4.700 4.940 3,366,324 -1.76(-26.27%)
May 07, 2014 6.740 6.740 6.460 6.700 794,400 -0.01(-0.15%)
May 06, 2014 6.980 7.050 6.710 6.710 607,000 -0.32(-4.55%)
May 05, 2014 7.190 7.400 6.860 7.030 431,502 -0.24(-3.30%)
May 02, 2014 7.030 7.330 6.985 7.270 515,454 +0.27(+3.86%)
May 01, 2014 7.180 7.230 6.880 7.000 505,521 -0.22(-3.05%)
Apr 30, 2014 6.990 7.230 6.720 7.220 1,000,757 +0.18(+2.56%)
Apr 29, 2014 6.980 7.170 6.830 7.040 456,762 +0.09(+1.29%)
Apr 28, 2014 7.130 7.709 6.780 6.950 654,969 -0.16(-2.25%)
Apr 25, 2014 7.340 7.460 6.950 7.110 663,321 -0.23(-3.13%)
Apr 24, 2014 7.570 7.668 7.260 7.340 426,643 -0.17(-2.26%)
Apr 23, 2014 7.730 7.850 7.500 7.510 427,687 -0.26(-3.35%)
Apr 22, 2014 7.540 7.835 7.521 7.770 585,261 +0.23(+3.05%)
Apr 21, 2014 7.370 7.600 7.200 7.540 466,868 +0.22(+3.01%)
Apr 17, 2014 7.220 7.320 7.320 7.320 923,800 +0.09(+1.24%)
Apr 16, 2014 7.000 7.240 6.860 7.230 551,740 +0.29(+4.18%)
Apr 15, 2014 6.780 6.980 6.700 6.940 1,275,485 +0.17(+2.51%)
Apr 14, 2014 6.710 6.800 6.530 6.770 659,870 +0.15(+2.27%)
Apr 11, 2014 6.710 6.860 6.480 6.620 604,646 -0.18(-2.65%)
Apr 10, 2014 7.290 7.320 6.750 6.800 732,002 -0.48(-6.59%)
Apr 09, 2014 7.110 7.300 6.860 7.280 1,016,834 +0.23(+3.26%)
Apr 08, 2014 6.930 7.240 6.810 7.050 1,146,064 +0.20(+2.92%)
Apr 07, 2014 7.150 7.310 6.680 6.850 1,085,748 -0.39(-5.32%)
Apr 04, 2014 7.370 7.640 6.870 7.235 1,433,881 -0.09(-1.30%)
Apr 03, 2014 7.550 7.620 7.275 7.330 893,978 -0.19(-2.53%)
Apr 02, 2014 7.720 7.720 7.240 7.520 949,733 -0.20(-2.59%)
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.