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

Ceco Environmental Corp (NQ: CECO )

24.81 -0.52 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2015 3.160 3.245 3.150 3.180 428,060 +0.02(+0.63%)
Jul 30, 2015 3.240 3.290 3.140 3.160 485,576 -0.11(-3.36%)
Jul 29, 2015 3.210 3.370 3.210 3.270 369,887 +0.08(+2.51%)
Jul 28, 2015 3.190 3.230 3.150 3.190 575,561 -0.01(-0.31%)
Jul 27, 2015 3.290 3.310 3.150 3.200 810,399 -0.13(-3.90%)
Jul 24, 2015 3.340 3.410 3.260 3.330 324,507 -0.03(-0.89%)
Jul 23, 2015 3.550 3.600 3.350 3.360 395,978 -0.18(-5.08%)
Jul 22, 2015 3.500 3.560 3.420 3.540 323,108 +0.02(+0.57%)
Jul 21, 2015 3.390 3.570 3.380 3.520 357,154 +0.11(+3.23%)
Jul 20, 2015 3.410 3.490 3.360 3.410 385,876 -0.02(-0.58%)
Jul 17, 2015 3.480 3.570 3.400 3.430 397,012 -0.03(-0.87%)
Jul 16, 2015 3.310 3.480 3.310 3.460 325,122 +0.15(+4.53%)
Jul 15, 2015 3.360 3.370 3.260 3.310 471,262 -0.04(-1.19%)
Jul 14, 2015 3.330 3.410 3.330 3.350 829,938 +0.01(+0.30%)
Jul 13, 2015 3.320 3.421 3.300 3.340 330,851 +0.03(+0.91%)
Jul 10, 2015 3.260 3.410 3.220 3.310 513,429 +0.07(+2.16%)
Jul 09, 2015 3.240 3.360 3.190 3.240 382,045 +0.03(+0.93%)
Jul 08, 2015 3.300 3.460 3.150 3.210 532,462 -0.15(-4.46%)
Jul 07, 2015 3.430 3.430 3.290 3.360 495,327 -0.07(-2.04%)
Jul 06, 2015 3.390 3.510 3.340 3.430 310,908 +0.02(+0.59%)
Jul 02, 2015 3.350 3.410 3.410 3.410 313,300 +0.04(+1.19%)
Jul 01, 2015 3.300 3.440 3.260 3.370 397,473 +0.07(+2.12%)
Jun 30, 2015 3.480 3.480 3.280 3.300 558,645 -0.13(-3.79%)
Jun 29, 2015 3.620 3.660 3.410 3.430 457,205 -0.22(-6.03%)
Jun 26, 2015 3.730 3.740 3.610 3.650 690,953 -0.06(-1.62%)
Jun 25, 2015 3.690 3.720 3.640 3.710 369,917 +0.06(+1.64%)
Jun 24, 2015 3.740 3.780 3.620 3.650 531,174 -0.09(-2.41%)
Jun 23, 2015 3.720 3.780 3.670 3.740 754,217 +0.03(+0.81%)
Jun 22, 2015 3.560 3.770 3.550 3.710 904,119 +0.11(+3.06%)
Jun 19, 2015 3.710 3.710 3.600 3.600 1,175,522 -0.08(-2.17%)
Jun 18, 2015 3.920 3.930 3.680 3.680 716,497 -0.23(-5.88%)
Jun 17, 2015 3.980 4.070 3.890 3.910 388,078 -0.07(-1.76%)
Jun 16, 2015 4.020 4.070 3.930 3.980 481,426 -0.05(-1.24%)
Jun 15, 2015 4.000 4.120 3.880 4.030 1,340,890 +0.02(+0.50%)
Jun 12, 2015 4.070 4.150 3.990 4.010 484,663 -0.03(-0.74%)
Jun 11, 2015 4.010 4.060 3.965 4.040 322,596 +0.03(+0.75%)
Jun 10, 2015 3.890 4.060 3.840 4.010 1,027,593 +0.15(+3.89%)
Jun 09, 2015 3.710 3.890 3.680 3.860 721,419 +0.14(+3.76%)
Jun 08, 2015 3.820 3.840 3.672 3.720 395,785 -0.12(-3.12%)
Jun 05, 2015 3.850 3.860 3.750 3.840 651,428 +0.03(+0.79%)
Jun 04, 2015 3.810 3.860 3.695 3.810 764,455 -0.02(-0.52%)
Jun 03, 2015 3.870 3.930 3.760 3.830 436,809 -0.02(-0.52%)
Jun 02, 2015 3.950 3.980 3.780 3.850 736,238 -0.12(-3.02%)
Jun 01, 2015 3.810 4.020 3.760 3.970 534,800 +0.20(+5.31%)
May 29, 2015 3.710 3.960 3.710 3.770 1,108,570 -0.01(-0.26%)
May 28, 2015 3.770 3.810 3.710 3.780 387,313 +0.02(+0.53%)
May 27, 2015 3.730 3.760 3.570 3.760 550,222 +0.04(+1.08%)
May 26, 2015 3.900 3.980 3.720 3.720 554,357 -0.22(-5.58%)
May 22, 2015 4.030 3.940 3.940 3.940 523,800 -0.11(-2.72%)
May 21, 2015 3.780 4.080 3.780 4.050 620,847 +0.24(+6.30%)
May 20, 2015 3.950 3.960 3.760 3.810 674,486 -0.12(-3.05%)
May 19, 2015 4.090 4.190 3.910 3.930 522,733 -0.18(-4.38%)
May 18, 2015 4.110 4.170 4.040 4.110 493,834 -0.01(-0.36%)
May 15, 2015 4.190 4.260 4.013 4.125 651,639 -0.05(-1.32%)
May 14, 2015 4.260 4.260 4.050 4.180 819,407 -0.06(-1.42%)
May 13, 2015 4.600 4.630 4.200 4.240 803,636 -0.36(-7.83%)
May 12, 2015 4.570 4.650 4.490 4.600 893,137 -0.01(-0.22%)
May 11, 2015 4.380 4.680 4.370 4.610 654,860 +0.21(+4.77%)
May 08, 2015 4.900 4.960 4.400 4.400 1,447,368 -0.48(-9.84%)
May 07, 2015 4.290 4.921 4.110 4.880 3,094,888 +0.78(+19.02%)
May 06, 2015 4.170 4.190 4.000 4.100 602,402 -0.07(-1.68%)
May 05, 2015 4.190 4.240 4.030 4.170 624,344 -0.05(-1.18%)
May 04, 2015 4.200 4.290 4.180 4.220 359,745 +0.02(+0.48%)
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.