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 (%)
Jan 31, 2012 10.28 10.48 10.00 10.11 1,003,580 -0.08(-0.79%)
Jan 30, 2012 10.62 10.62 10.15 10.19 1,118,518 -0.47(-4.41%)
Jan 27, 2012 10.10 10.82 9.910 10.66 1,579,812 +0.34(+3.29%)
Jan 26, 2012 10.70 10.93 10.24 10.32 1,342,819 -0.47(-4.36%)
Jan 25, 2012 10.49 10.84 10.33 10.79 1,139,015 +0.26(+2.47%)
Jan 24, 2012 10.41 10.70 10.38 10.53 1,317,349 +0.10(+0.96%)
Jan 23, 2012 10.41 10.71 10.19 10.43 1,497,036 -0.02(-0.19%)
Jan 20, 2012 10.01 10.49 10.01 10.45 1,951,323 +0.37(+3.67%)
Jan 19, 2012 9.460 10.35 9.460 10.08 2,575,813 +0.67(+7.12%)
Jan 18, 2012 9.500 9.545 9.170 9.410 2,093,745 -0.10(-1.05%)
Jan 17, 2012 9.540 9.700 9.440 9.510 1,634,924 -0.05(-0.52%)
Jan 13, 2012 9.460 9.820 9.310 9.560 2,573,925 +0.05(+0.53%)
Jan 12, 2012 9.090 9.540 9.090 9.510 1,975,612 +0.43(+4.74%)
Jan 11, 2012 8.370 9.180 8.300 9.080 1,956,861 +0.70(+8.35%)
Jan 10, 2012 8.240 8.415 8.190 8.380 1,853,478 +0.21(+2.57%)
Jan 09, 2012 7.740 8.320 7.220 8.170 1,629,415 +0.43(+5.56%)
Jan 06, 2012 7.510 8.020 7.104 7.740 1,794,911 -0.19(-2.40%)
Jan 05, 2012 7.750 8.020 7.740 7.930 2,097,553 +0.11(+1.41%)
Jan 04, 2012 8.050 8.060 7.750 7.820 1,519,005 -0.15(-1.88%)
Dec 30, 2011 7.809 8.020 7.780 7.970 770,378 +0.15(+1.92%)
Dec 29, 2011 7.570 7.870 7.560 7.820 806,992 +0.29(+3.85%)
Dec 28, 2011 7.800 7.800 7.410 7.530 1,227,394 -0.33(-4.20%)
Dec 27, 2011 7.840 7.930 7.710 7.860 659,240 +0.00(+0.00%)
Dec 23, 2011 7.400 7.940 7.190 7.860 1,330,948 +1.09(+16.10%)
Dec 21, 2011 6.300 6.847 6.230 6.770 3,064,404 +0.45(+7.12%)
Dec 20, 2011 6.500 6.530 6.220 6.320 3,242,094 -0.08(-1.25%)
Dec 19, 2011 7.040 7.070 6.350 6.400 2,172,938 -0.63(-8.96%)
Dec 16, 2011 7.050 7.210 6.900 7.030 11,912,552 -0.07(-0.99%)
Dec 15, 2011 6.860 7.110 6.601 7.100 1,456,806 +0.32(+4.72%)
Dec 14, 2011 6.900 7.000 6.700 6.780 1,228,194 -0.15(-2.16%)
Dec 13, 2011 7.340 7.370 6.860 6.930 1,186,755 -0.37(-5.07%)
Dec 12, 2011 7.190 7.360 7.015 7.300 1,431,216 +0.16(+2.24%)
Dec 09, 2011 7.010 7.210 6.970 7.140 1,550,052 +0.14(+2.00%)
Dec 08, 2011 7.320 7.400 6.980 7.000 1,363,035 -0.37(-5.02%)
Dec 07, 2011 7.310 7.460 7.210 7.370 1,186,282 +0.01(+0.14%)
Dec 06, 2011 7.320 7.470 7.210 7.360 1,079,303 +0.06(+0.82%)
Dec 05, 2011 7.450 7.480 7.250 7.300 1,685,281 -0.06(-0.82%)
Dec 02, 2011 7.320 7.410 7.180 7.360 1,692,453 +0.12(+1.66%)
Dec 01, 2011 7.030 7.400 6.950 7.240 1,684,672 +0.18(+2.55%)
Nov 30, 2011 7.100 7.170 7.000 7.060 1,515,690 +0.16(+2.32%)
Nov 29, 2011 7.000 7.010 6.840 6.900 1,445,138 -0.07(-1.00%)
Nov 28, 2011 7.080 7.165 6.900 6.970 1,290,964 +0.06(+0.87%)
Nov 25, 2011 6.950 7.050 6.850 6.910 355,988 -0.04(-0.58%)
Nov 23, 2011 7.000 7.120 6.900 6.950 800,005 -0.09(-1.28%)
Nov 22, 2011 7.180 7.310 7.010 7.040 1,387,639 -0.17(-2.36%)
Nov 21, 2011 7.350 7.500 7.180 7.210 1,409,284 -0.48(-6.24%)
Nov 18, 2011 7.740 7.830 7.540 7.690 1,022,088 -0.01(-0.13%)
Nov 17, 2011 8.040 8.060 7.670 7.700 1,400,098 -0.35(-4.35%)
Nov 16, 2011 8.140 8.350 8.030 8.050 934,356 -0.17(-2.07%)
Nov 15, 2011 8.210 8.405 8.100 8.220 1,269,584 -0.04(-0.48%)
Nov 14, 2011 7.690 8.370 7.610 8.260 2,489,943 +0.56(+7.27%)
Nov 11, 2011 7.690 7.780 7.480 7.700 1,696,350 +0.12(+1.58%)
Nov 10, 2011 8.110 8.130 7.570 7.580 2,006,016 -0.45(-5.60%)
Nov 09, 2011 8.220 8.330 7.889 8.030 1,948,353 -0.39(-4.63%)
Nov 08, 2011 8.340 8.540 8.080 8.420 1,814,421 +0.08(+0.96%)
Nov 07, 2011 7.960 8.480 7.950 8.340 1,957,084 +0.36(+4.51%)
Nov 04, 2011 7.480 8.050 7.450 7.980 4,866,958 +0.61(+8.28%)
Nov 03, 2011 8.380 8.380 6.920 7.370 16,612,060 -0.95(-11.42%)
Nov 02, 2011 10.70 10.80 8.160 8.320 21,770,996 -7.63(-47.84%)
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.