Ceco Environmental Corp (NQ: CECO )

27.98 -0.12 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.918 6.933 6.500 6.546 5,038,949 -0.36(-5.27%)
Feb 28, 2012 7.973 8.095 6.857 6.910 5,875,496 -1.59(-18.75%)
Feb 27, 2012 8.885 9.029 8.460 8.505 1,697,210 -0.55(-6.12%)
Feb 24, 2012 8.786 9.424 8.665 9.059 2,027,585 +0.31(+3.56%)
Feb 23, 2012 8.520 8.892 8.505 8.748 1,142,391 +0.17(+2.04%)
Feb 22, 2012 8.528 8.695 8.308 8.573 867,495 -0.02(-0.18%)
Feb 21, 2012 8.854 9.052 8.497 8.589 1,374,312 -0.24(-2.67%)
Feb 17, 2012 8.475 8.915 8.406 8.824 1,484,408 +0.40(+4.78%)
Feb 16, 2012 8.475 8.580 8.270 8.422 1,056,533 -0.09(-1.07%)
Feb 15, 2012 8.444 8.634 8.323 8.513 1,040,719 +0.12(+1.45%)
Feb 14, 2012 8.581 8.687 8.247 8.391 1,450,233 -0.21(-2.47%)
Feb 13, 2012 8.437 8.672 8.224 8.604 1,162,296 +0.23(+2.72%)
Feb 10, 2012 8.558 8.680 8.330 8.376 1,440,157 -0.28(-3.25%)
Feb 09, 2012 8.490 8.703 8.475 8.657 1,271,984 +0.14(+1.60%)
Feb 08, 2012 8.543 8.786 8.513 8.520 1,401,052 -0.06(-0.71%)
Feb 07, 2012 8.710 8.801 8.558 8.581 1,607,323 -0.17(-1.91%)
Feb 06, 2012 8.786 8.847 8.551 8.748 1,177,242 -0.04(-0.43%)
Feb 03, 2012 8.573 8.968 8.535 8.786 1,418,177 +0.29(+3.40%)
Feb 02, 2012 8.460 8.642 8.323 8.497 1,541,620 +0.05(+0.63%)
Feb 01, 2012 7.799 8.543 7.784 8.444 2,136,196 +0.77(+9.99%)
Jan 31, 2012 7.806 7.958 7.594 7.677 1,321,577 -0.06(-0.79%)
Jan 30, 2012 8.065 8.065 7.708 7.738 1,472,935 -0.36(-4.41%)
Jan 27, 2012 7.670 8.216 7.525 8.095 2,080,396 +0.26(+3.29%)
Jan 26, 2012 8.125 8.300 7.776 7.837 1,768,308 -0.36(-4.36%)
Jan 25, 2012 7.966 8.230 7.844 8.194 1,499,926 +0.20(+2.47%)
Jan 24, 2012 7.905 8.125 7.882 7.996 1,734,768 +0.08(+0.96%)
Jan 23, 2012 7.905 8.133 7.738 7.920 1,971,391 -0.02(-0.19%)
Jan 20, 2012 7.601 7.966 7.601 7.936 2,569,625 +0.28(+3.67%)
Jan 19, 2012 7.184 7.860 7.184 7.655 3,391,993 +0.51(+7.12%)
Jan 18, 2012 7.214 7.248 6.964 7.146 2,757,175 -0.08(-1.05%)
Jan 17, 2012 7.244 7.366 7.169 7.222 2,152,971 -0.04(-0.52%)
Jan 13, 2012 7.184 7.457 7.070 7.260 3,389,506 +0.04(+0.53%)
Jan 12, 2012 6.903 7.244 6.903 7.222 2,601,610 +0.33(+4.74%)
Jan 11, 2012 6.356 6.971 6.303 6.895 2,576,918 +0.53(+8.35%)
Jan 10, 2012 6.257 6.390 6.219 6.364 2,440,776 +0.16(+2.57%)
Jan 09, 2012 5.878 6.318 5.483 6.204 2,145,716 +0.33(+5.56%)
Jan 06, 2012 5.703 6.090 5.395 5.878 2,363,652 -0.14(-2.40%)
Jan 05, 2012 5.885 6.090 5.878 6.022 2,762,190 +0.08(+1.41%)
Jan 04, 2012 6.113 6.121 5.885 5.938 2,000,321 -0.11(-1.88%)
Dec 30, 2011 5.930 6.090 5.908 6.052 1,014,482 +0.11(+1.92%)
Dec 29, 2011 5.749 5.976 5.741 5.938 1,062,698 +0.22(+3.85%)
Dec 28, 2011 5.923 5.923 5.627 5.718 1,616,309 -0.25(-4.20%)
Dec 27, 2011 5.954 6.022 5.855 5.969 868,128 +0.00(+0.00%)
Dec 23, 2011 5.619 6.029 5.460 5.969 1,752,676 +0.83(+16.10%)
Dec 21, 2011 4.784 5.199 4.731 5.141 4,035,400 +0.34(+7.12%)
Dec 20, 2011 4.936 4.959 4.723 4.799 4,269,394 -0.06(-1.25%)
Dec 19, 2011 5.346 5.369 4.822 4.860 2,861,461 -0.48(-8.96%)
Dec 16, 2011 5.354 5.475 5.240 5.338 15,687,200 -0.05(-0.99%)
Dec 15, 2011 5.209 5.399 5.013 5.392 1,918,414 +0.24(+4.72%)
Dec 14, 2011 5.240 5.316 5.088 5.149 1,617,363 -0.11(-2.16%)
Dec 13, 2011 5.574 5.597 5.209 5.263 1,562,793 -0.26(-4.74%)
Dec 12, 2011 5.441 5.570 5.309 5.524 1,891,192 +0.12(+2.24%)
Dec 09, 2011 5.305 5.456 5.275 5.403 2,048,220 +0.11(+2.00%)
Dec 08, 2011 5.540 5.600 5.282 5.297 1,801,098 -0.28(-5.02%)
Dec 07, 2011 5.532 5.646 5.456 5.577 1,567,539 +0.01(+0.14%)
Dec 06, 2011 5.540 5.653 5.456 5.570 1,426,178 +0.05(+0.82%)
Dec 05, 2011 5.638 5.661 5.487 5.524 2,226,910 -0.05(-0.82%)
Dec 02, 2011 5.540 5.608 5.434 5.570 2,236,387 +0.09(+1.66%)
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.