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, 2017 9.520 9.800 9.420 9.770 232,396 +0.19(+1.98%)
Jan 30, 2017 9.850 9.910 9.450 9.580 231,024 -0.37(-3.72%)
Jan 27, 2017 10.09 10.11 9.880 9.950 167,263 -0.06(-0.60%)
Jan 26, 2017 10.00 10.12 9.950 10.01 160,733 +0.00(+0.00%)
Jan 25, 2017 10.12 10.23 9.880 10.01 182,735 +0.03(+0.30%)
Jan 24, 2017 9.900 10.03 9.810 9.980 248,230 +0.12(+1.22%)
Jan 23, 2017 9.960 10.06 9.760 9.860 233,140 -0.14(-1.40%)
Jan 20, 2017 9.780 10.04 9.760 10.00 335,546 +0.22(+2.25%)
Jan 19, 2017 10.30 10.30 9.770 9.780 368,432 -0.49(-4.77%)
Jan 18, 2017 10.06 10.29 9.850 10.27 354,759 +0.28(+2.80%)
Jan 17, 2017 10.02 10.07 9.930 9.990 326,839 -0.13(-1.28%)
Jan 13, 2017 10.12 10.12 10.12 0 +0.03(+0.30%)
Jan 12, 2017 10.12 10.20 9.950 10.09 235,506 -0.08(-0.79%)
Jan 11, 2017 10.28 10.28 10.06 10.17 281,751 -0.11(-1.07%)
Jan 10, 2017 10.00 10.34 10.00 10.28 166,525 +0.24(+2.39%)
Jan 09, 2017 9.940 10.24 9.900 10.04 229,228 +0.02(+0.20%)
Jan 06, 2017 10.14 10.14 9.910 10.02 151,409 -0.07(-0.69%)
Jan 05, 2017 10.14 10.24 9.940 10.09 218,329 -0.08(-0.79%)
Jan 04, 2017 9.890 10.20 9.860 10.17 471,471 +0.37(+3.78%)
Jan 03, 2017 10.16 10.30 9.720 9.800 448,188 -0.29(-2.87%)
Dec 30, 2016 10.09 10.09 10.09 0 +0.10(+1.00%)
Dec 29, 2016 10.16 10.31 9.960 9.990 159,211 -0.18(-1.77%)
Dec 28, 2016 10.33 10.40 10.14 10.17 197,562 -0.21(-2.02%)
Dec 27, 2016 10.22 10.39 10.21 10.38 253,907 +0.17(+1.67%)
Dec 23, 2016 10.21 10.21 10.21 0 -0.07(-0.68%)
Dec 22, 2016 10.33 10.40 10.12 10.28 274,179 -0.01(-0.05%)
Dec 21, 2016 10.49 10.50 10.26 10.29 251,837 -0.21(-2.05%)
Dec 20, 2016 10.41 10.50 10.35 10.50 476,984 +0.09(+0.86%)
Dec 19, 2016 10.23 10.47 10.19 10.41 470,529 +0.24(+2.36%)
Dec 16, 2016 10.45 10.51 10.13 10.17 1,740,672 -0.28(-2.68%)
Dec 15, 2016 10.40 10.53 10.27 10.45 624,503 +0.11(+1.06%)
Dec 14, 2016 10.46 10.50 10.28 10.34 479,898 -0.16(-1.52%)
Dec 13, 2016 10.34 10.52 10.30 10.50 531,139 +0.18(+1.74%)
Dec 12, 2016 10.23 10.45 9.910 10.32 605,824 +0.06(+0.58%)
Dec 09, 2016 10.20 10.26 10.06 10.26 635,346 +0.08(+0.79%)
Dec 08, 2016 10.22 10.27 10.10 10.18 869,260 -0.04(-0.39%)
Dec 07, 2016 10.27 10.27 10.16 10.22 410,264 -0.03(-0.29%)
Dec 06, 2016 10.00 10.27 9.880 10.25 603,091 +0.25(+2.50%)
Dec 05, 2016 10.13 10.27 9.790 10.00 376,240 -0.05(-0.50%)
Dec 02, 2016 9.910 10.15 9.820 10.05 721,446 +0.17(+1.72%)
Dec 01, 2016 10.00 10.01 9.800 9.880 406,844 -0.11(-1.10%)
Nov 30, 2016 10.00 10.03 9.910 9.990 1,163,654 +0.01(+0.10%)
Nov 29, 2016 9.980 10.01 9.870 9.980 400,442 +0.06(+0.60%)
Nov 28, 2016 10.05 10.07 9.880 9.920 279,517 -0.13(-1.29%)
Nov 25, 2016 10.15 10.15 9.750 10.05 211,975 +0.00(+0.00%)
Nov 23, 2016 10.05 10.05 10.05 0 +0.05(+0.50%)
Nov 22, 2016 10.05 10.05 9.720 10.00 393,200 +0.21(+2.15%)
Nov 21, 2016 9.740 9.800 9.530 9.790 368,025 +0.07(+0.72%)
Nov 18, 2016 9.660 9.960 9.600 9.720 395,758 +0.05(+0.52%)
Nov 17, 2016 9.750 9.870 9.580 9.670 296,885 -0.12(-1.23%)
Nov 16, 2016 9.360 9.810 9.170 9.790 433,840 +0.38(+4.04%)
Nov 15, 2016 9.140 9.450 9.140 9.410 404,054 +0.14(+1.51%)
Nov 14, 2016 9.250 9.423 9.110 9.270 588,081 -0.01(-0.11%)
Nov 11, 2016 9.170 9.340 9.000 9.280 1,018,570 +0.07(+0.76%)
Nov 10, 2016 8.640 9.270 8.390 9.210 803,094 +0.69(+8.10%)
Nov 09, 2016 7.080 8.540 6.810 8.520 555,312 +1.30(+18.01%)
Nov 08, 2016 7.040 7.230 7.010 7.220 183,771 +0.14(+1.98%)
Nov 07, 2016 6.820 7.350 6.820 7.080 511,582 +0.38(+5.67%)
Nov 04, 2016 7.260 7.260 6.550 6.700 558,551 -0.56(-7.71%)
Nov 03, 2016 7.040 7.365 7.000 7.260 371,777 +0.27(+3.86%)
Nov 02, 2016 7.140 7.210 6.950 6.990 160,666 -0.19(-2.65%)
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.