Ceco Environmental Corp (NQ: CECO )

27.36 -1.01 (-3.57%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.712 4.764 4.641 4.677 544,429 -0.05(-1.11%)
Feb 26, 2015 4.799 4.808 4.641 4.729 489,861 -0.05(-1.10%)
Feb 25, 2015 4.782 4.799 4.694 4.782 374,259 +0.00(+0.00%)
Feb 24, 2015 4.641 4.799 4.641 4.782 362,384 +0.15(+3.21%)
Feb 23, 2015 4.624 4.641 4.484 4.633 546,332 +0.02(+0.38%)
Feb 20, 2015 4.580 4.615 4.563 4.615 416,440 +0.04(+0.96%)
Feb 19, 2015 4.449 4.580 4.440 4.571 472,198 +0.09(+1.95%)
Feb 18, 2015 4.466 4.484 4.388 4.484 546,942 -0.01(-0.19%)
Feb 17, 2015 4.712 4.729 4.440 4.493 1,023,792 -0.18(-3.93%)
Feb 13, 2015 5.342 4.677 4.677 4.677 3,227,624 -0.81(-14.76%)
Feb 12, 2015 5.605 5.657 5.465 5.487 329,418 -0.08(-1.49%)
Feb 11, 2015 5.526 5.635 5.473 5.570 392,943 +0.04(+0.63%)
Feb 10, 2015 5.587 5.631 5.456 5.535 384,302 -0.01(-0.16%)
Feb 09, 2015 5.368 5.657 5.342 5.544 686,047 +0.17(+3.09%)
Feb 06, 2015 5.421 5.460 5.342 5.377 1,056,782 -0.05(-0.97%)
Feb 05, 2015 5.228 5.491 5.176 5.430 767,514 +0.19(+3.68%)
Feb 04, 2015 5.149 5.412 5.132 5.237 543,042 +0.06(+1.18%)
Feb 03, 2015 5.018 5.206 5.018 5.176 533,471 +0.16(+3.14%)
Feb 02, 2015 4.922 5.202 4.895 5.018 534,060 +0.13(+2.69%)
Jan 30, 2015 5.106 5.141 4.843 4.887 1,451,891 -0.30(-5.74%)
Jan 29, 2015 5.018 5.193 4.948 5.184 376,537 +0.17(+3.32%)
Jan 28, 2015 5.062 5.079 4.887 5.018 617,778 -0.02(-0.35%)
Jan 27, 2015 4.957 5.062 4.887 5.036 446,619 -0.04(-0.86%)
Jan 26, 2015 5.079 5.097 5.026 5.079 348,750 +0.00(+0.00%)
Jan 23, 2015 5.158 5.158 5.053 5.079 274,020 -0.05(-1.02%)
Jan 22, 2015 5.114 5.176 5.053 5.132 451,133 +0.07(+1.38%)
Jan 21, 2015 5.106 5.132 5.036 5.062 343,110 -0.04(-0.86%)
Jan 20, 2015 5.114 5.167 4.996 5.106 461,598 -0.02(-0.34%)
Jan 16, 2015 5.176 5.263 5.071 5.123 773,295 -0.08(-1.52%)
Jan 15, 2015 5.438 5.500 5.202 5.202 495,950 -0.21(-3.88%)
Jan 14, 2015 5.438 5.508 5.281 5.412 442,844 -0.11(-2.06%)
Jan 13, 2015 5.710 5.754 5.421 5.526 516,422 -0.14(-2.47%)
Jan 12, 2015 5.526 5.736 5.447 5.666 596,575 +0.15(+2.70%)
Jan 09, 2015 5.780 5.806 5.469 5.517 591,583 -0.24(-4.18%)
Jan 08, 2015 5.701 5.981 5.649 5.758 582,528 +0.04(+0.77%)
Jan 07, 2015 5.692 5.771 5.614 5.714 459,114 +0.06(+1.01%)
Jan 06, 2015 5.797 5.911 5.526 5.657 629,858 -0.13(-2.27%)
Jan 05, 2015 5.911 6.043 5.675 5.789 614,604 -0.16(-2.65%)
Jan 02, 2015 6.113 6.218 5.815 5.946 651,614 -0.15(-2.44%)
Dec 31, 2014 6.034 6.095 6.095 6.095 1,489,462 +0.07(+1.16%)
Dec 30, 2014 5.929 6.113 5.911 6.025 510,642 +0.06(+1.03%)
Dec 29, 2014 6.016 6.086 5.903 5.964 574,035 -0.03(-0.44%)
Dec 26, 2014 5.911 6.034 5.789 5.990 191,492 +0.11(+1.79%)
Dec 24, 2014 5.850 5.885 5.885 5.885 253,039 +0.08(+1.36%)
Dec 23, 2014 5.824 6.086 5.762 5.806 273,612 +0.06(+1.07%)
Dec 22, 2014 5.526 5.771 5.333 5.745 395,327 +0.25(+4.63%)
Dec 19, 2014 5.640 5.657 5.447 5.491 1,509,111 -0.16(-2.79%)
Dec 18, 2014 5.614 5.701 5.508 5.649 414,042 +0.14(+2.54%)
Dec 17, 2014 5.149 5.544 5.075 5.508 476,455 +0.41(+8.08%)
Dec 16, 2014 5.097 5.227 5.010 5.097 1,112,099 +0.00(+0.00%)
Dec 15, 2014 5.210 5.305 5.045 5.097 355,120 -0.08(-1.51%)
Dec 12, 2014 5.184 5.322 5.123 5.175 457,403 -0.08(-1.49%)
Dec 11, 2014 5.270 5.444 5.244 5.253 470,661 +0.05(+1.00%)
Dec 10, 2014 5.487 5.582 5.192 5.201 1,010,454 -0.34(-6.10%)
Dec 09, 2014 5.270 5.617 5.253 5.539 683,993 +0.20(+3.73%)
Dec 08, 2014 5.322 5.478 5.279 5.340 688,299 +0.00(+0.00%)
Dec 05, 2014 5.288 5.608 5.288 5.340 926,782 +0.05(+0.98%)
Dec 04, 2014 5.296 5.400 5.192 5.288 498,098 +0.00(+0.00%)
Dec 03, 2014 5.132 5.331 5.106 5.288 820,930 +0.13(+2.52%)
Dec 02, 2014 4.950 5.166 4.811 5.158 645,807 +0.23(+4.75%)
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.