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

Ceco Environmental Corp (NQ: CECO )

28.37 -0.63 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2017 10.10 10.10 9.966 9.996 132,962 -0.09(-0.88%)
Apr 27, 2017 10.15 10.19 10.04 10.08 179,226 -0.08(-0.78%)
Apr 26, 2017 9.828 10.38 9.828 10.16 455,044 +0.32(+3.30%)
Apr 25, 2017 9.799 9.946 9.769 9.838 310,779 +0.15(+1.52%)
Apr 24, 2017 9.671 9.828 9.631 9.690 329,189 +0.16(+1.65%)
Apr 21, 2017 9.484 9.612 9.389 9.533 250,363 +0.04(+0.41%)
Apr 20, 2017 9.434 9.612 9.365 9.493 229,100 +0.10(+1.05%)
Apr 19, 2017 9.129 9.454 9.090 9.395 456,896 +0.32(+3.58%)
Apr 18, 2017 8.971 9.119 8.942 9.070 218,519 +0.02(+0.22%)
Apr 17, 2017 8.942 9.050 8.834 9.050 159,537 +0.14(+1.55%)
Apr 13, 2017 8.893 9.001 8.755 8.912 207,567 +0.03(+0.33%)
Apr 12, 2017 9.031 9.081 8.834 8.883 250,993 -0.20(-2.17%)
Apr 11, 2017 8.873 9.109 8.853 9.080 190,691 +0.17(+1.88%)
Apr 10, 2017 9.060 9.139 8.873 8.912 196,634 -0.16(-1.74%)
Apr 07, 2017 8.922 9.188 8.922 9.070 292,261 +0.10(+1.10%)
Apr 06, 2017 8.715 8.981 8.637 8.971 317,779 +0.28(+3.17%)
Apr 05, 2017 8.558 8.715 8.528 8.696 911,664 +0.15(+1.73%)
Apr 04, 2017 8.518 8.587 8.489 8.548 337,010 +0.03(+0.35%)
Apr 03, 2017 8.558 8.656 8.489 8.518 434,479 -0.05(-0.57%)
Mar 31, 2017 8.587 8.676 8.479 8.568 709,471 -0.01(-0.11%)
Mar 30, 2017 8.459 8.607 8.410 8.578 274,135 +0.13(+1.52%)
Mar 29, 2017 8.518 8.617 8.440 8.449 226,293 -0.10(-1.15%)
Mar 28, 2017 8.509 8.568 8.400 8.548 242,293 +0.03(+0.35%)
Mar 27, 2017 8.390 8.528 8.262 8.518 263,381 -0.01(-0.12%)
Mar 24, 2017 8.321 8.573 8.302 8.528 320,998 +0.24(+2.85%)
Mar 23, 2017 8.292 8.381 8.272 8.292 275,916 +0.01(+0.12%)
Mar 22, 2017 8.282 8.479 8.193 8.282 394,345 -0.05(-0.59%)
Mar 21, 2017 8.646 8.646 8.272 8.331 531,415 -0.25(-2.87%)
Mar 20, 2017 8.262 8.578 8.154 8.578 383,483 +0.33(+4.06%)
Mar 17, 2017 7.987 8.321 7.987 8.243 1,290,727 +0.20(+2.45%)
Mar 16, 2017 8.105 8.154 8.016 8.046 389,616 -0.01(-0.12%)
Mar 15, 2017 7.878 8.085 7.829 8.056 672,254 +0.30(+3.87%)
Mar 14, 2017 7.921 7.921 7.567 7.755 773,524 -0.18(-2.21%)
Mar 13, 2017 8.038 8.058 7.921 7.931 316,007 -0.12(-1.45%)
Mar 10, 2017 8.106 8.106 8.014 8.048 365,184 +0.02(+0.30%)
Mar 09, 2017 7.999 8.058 7.980 8.023 328,460 +0.04(+0.55%)
Mar 08, 2017 8.126 8.184 7.980 7.980 420,825 -0.11(-1.33%)
Mar 07, 2017 8.106 8.194 8.087 8.087 292,480 -0.01(-0.12%)
Mar 06, 2017 8.194 8.321 8.058 8.097 467,325 -0.14(-1.66%)
Mar 03, 2017 8.126 8.243 8.037 8.233 540,607 +0.14(+1.69%)
Mar 02, 2017 8.243 8.331 8.087 8.097 472,045 -0.14(-1.66%)
Mar 01, 2017 8.243 8.350 8.175 8.233 464,788 +0.11(+1.32%)
Feb 28, 2017 8.204 8.243 8.077 8.126 850,026 -0.07(-0.83%)
Feb 27, 2017 8.145 8.262 8.116 8.194 683,429 +0.08(+0.96%)
Feb 24, 2017 8.458 8.682 7.433 8.116 1,853,939 -0.99(-10.83%)
Feb 23, 2017 9.267 9.287 8.965 9.101 317,853 -0.17(-1.79%)
Feb 22, 2017 8.994 9.277 8.955 9.267 307,404 +0.26(+2.93%)
Feb 21, 2017 9.140 9.257 8.975 9.004 239,378 -0.11(-1.18%)
Feb 17, 2017 9.111 9.111 9.111 0 +0.20(+2.30%)
Feb 16, 2017 9.248 9.292 8.887 8.906 337,293 -0.35(-3.79%)
Feb 15, 2017 9.082 9.316 9.053 9.257 138,781 +0.12(+1.28%)
Feb 14, 2017 9.209 9.277 9.092 9.140 186,060 -0.12(-1.26%)
Feb 13, 2017 9.238 9.579 9.160 9.257 330,972 +0.04(+0.42%)
Feb 10, 2017 9.209 9.277 9.136 9.218 181,932 +0.02(+0.21%)
Feb 09, 2017 9.014 9.238 8.984 9.199 174,835 +0.20(+2.17%)
Feb 08, 2017 9.267 9.316 8.936 9.004 189,127 -0.28(-3.05%)
Feb 07, 2017 9.375 9.472 9.170 9.287 195,769 -0.10(-1.04%)
Feb 06, 2017 9.414 9.641 9.350 9.384 240,234 -0.09(-0.93%)
Feb 03, 2017 9.482 9.511 9.316 9.472 224,170 +0.07(+0.73%)
Feb 02, 2017 9.482 9.482 9.238 9.404 196,604 -0.14(-1.43%)
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.