Ceco Environmental Corp (NQ: CECO )

22.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 16.60 16.67 16.31 16.62 324,822 +0.02(+0.12%)
Feb 27, 2019 16.52 16.74 16.51 16.60 248,749 +0.04(+0.24%)
Feb 26, 2019 16.72 16.82 16.52 16.56 284,096 -0.15(-0.90%)
Feb 25, 2019 16.62 17.00 16.62 16.71 565,782 +0.11(+0.66%)
Feb 22, 2019 16.43 16.69 15.97 16.60 916,600 +0.23(+1.41%)
Feb 21, 2019 15.20 17.72 15.05 16.37 1,585,144 +2.43(+17.43%)
Feb 20, 2019 13.90 14.06 13.74 13.94 489,748 +0.07(+0.50%)
Feb 19, 2019 13.95 14.03 13.38 13.87 227,534 -0.10(-0.72%)
Feb 15, 2019 13.75 14.00 13.65 13.97 249,700 +0.27(+1.97%)
Feb 14, 2019 13.60 13.78 13.50 13.70 168,946 +0.04(+0.29%)
Feb 13, 2019 13.40 13.74 13.39 13.66 151,468 +0.27(+2.02%)
Feb 12, 2019 13.50 13.61 13.29 13.39 256,219 -0.10(-0.74%)
Feb 11, 2019 13.32 13.63 13.30 13.49 220,518 +0.18(+1.35%)
Feb 08, 2019 13.27 13.35 13.23 13.31 83,200 +0.01(+0.08%)
Feb 07, 2019 13.34 13.39 13.14 13.30 156,641 -0.09(-0.67%)
Feb 06, 2019 13.62 13.62 13.28 13.39 277,357 -0.22(-1.62%)
Feb 05, 2019 13.45 13.71 13.45 13.61 282,936 +0.13(+0.96%)
Feb 04, 2019 12.86 13.50 12.86 13.48 251,710 +0.61(+4.74%)
Feb 01, 2019 12.92 12.94 12.68 12.87 551,900 -0.04(-0.31%)
Jan 31, 2019 12.88 13.11 12.75 12.91 193,115 +0.06(+0.47%)
Jan 30, 2019 12.60 12.93 12.54 12.85 323,811 +0.06(+0.47%)
Jan 29, 2019 13.05 13.05 12.78 12.79 157,887 -0.25(-1.92%)
Jan 28, 2019 12.89 13.10 12.72 13.04 322,774 +0.10(+0.77%)
Jan 25, 2019 13.00 13.01 12.79 12.94 261,200 -0.03(-0.23%)
Jan 24, 2019 12.83 13.05 12.80 12.97 131,776 +0.17(+1.33%)
Jan 23, 2019 12.70 12.91 12.69 12.80 150,303 +0.11(+0.87%)
Jan 22, 2019 12.84 12.95 12.62 12.69 229,110 -0.16(-1.25%)
Jan 18, 2019 12.60 12.87 12.50 12.85 188,000 +0.26(+2.07%)
Jan 17, 2019 12.37 12.73 12.26 12.59 255,866 +0.22(+1.78%)
Jan 16, 2019 12.33 12.56 12.31 12.37 142,723 +0.06(+0.49%)
Jan 15, 2019 12.21 12.48 12.20 12.31 201,472 +0.11(+0.90%)
Jan 14, 2019 12.06 12.29 12.01 12.20 149,866 +0.09(+0.74%)
Jan 11, 2019 12.19 12.26 12.06 12.11 182,800 -0.15(-1.22%)
Jan 10, 2019 12.00 12.28 11.94 12.26 171,530 +0.24(+2.00%)
Jan 09, 2019 12.04 12.17 11.95 12.02 130,722 -0.01(-0.08%)
Jan 08, 2019 11.91 12.11 11.82 12.03 157,942 +0.20(+1.69%)
Jan 07, 2019 12.06 12.15 11.83 11.83 231,212 -0.23(-1.91%)
Jan 04, 2019 11.83 12.21 11.70 12.06 508,500 +0.32(+2.73%)
Jan 03, 2019 11.50 12.39 11.35 11.74 609,361 +0.25(+2.18%)
Jan 02, 2019 11.28 11.58 11.19 11.49 224,349 +0.07(+0.61%)
Dec 31, 2018 11.50 11.59 11.25 11.42 276,300 -0.07(-0.61%)
Dec 28, 2018 11.20 11.50 11.03 11.49 751,700 +0.29(+2.59%)
Dec 27, 2018 11.33 11.47 11.01 11.20 418,487 -0.23(-2.01%)
Dec 26, 2018 11.42 11.55 11.18 11.43 484,995 +0.08(+0.70%)
Dec 24, 2018 11.71 11.76 11.33 11.35 171,800 -0.41(-3.49%)
Dec 21, 2018 12.14 12.14 11.71 11.76 1,058,200 -0.38(-3.13%)
Dec 20, 2018 12.25 12.40 12.00 12.14 382,016 -0.12(-0.98%)
Dec 19, 2018 12.81 13.03 12.12 12.26 352,373 -0.51(-3.99%)
Dec 18, 2018 12.48 13.04 12.46 12.77 227,567 +0.41(+3.32%)
Dec 17, 2018 12.58 12.98 12.30 12.36 471,647 -0.28(-2.22%)
Dec 14, 2018 12.73 12.80 12.48 12.64 325,700 -0.22(-1.71%)
Dec 13, 2018 13.26 13.33 12.81 12.86 237,156 -0.41(-3.09%)
Dec 12, 2018 13.18 13.53 12.96 13.27 230,091 +0.19(+1.45%)
Dec 11, 2018 13.15 13.15 12.92 13.08 138,545 +0.11(+0.85%)
Dec 10, 2018 12.85 13.02 12.77 12.97 125,875 +0.12(+0.93%)
Dec 07, 2018 13.35 13.58 12.75 12.85 213,300 -0.50(-3.75%)
Dec 06, 2018 13.28 13.56 12.93 13.35 284,381 -0.11(-0.82%)
Dec 04, 2018 14.12 14.12 13.38 13.46 400,800 -0.67(-4.74%)
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.