Business Insurance

Login  |  Register Subscribe



CEA Industries Inc. - Common Stock (NQ: CEAD )

7.450 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 7.450 524 +0.39(+5.52%)
Jul 31, 2024 7.040 7.122 7.000 7.060 6,376 +0.00(+0.00%)
Jul 30, 2024 7.040 7.410 7.040 7.060 3,735 -0.01(-0.07%)
Jul 29, 2024 6.870 7.250 6.700 7.065 6,062 +0.36(+5.37%)
Jul 25, 2024 6.705 101 +0.14(+2.13%)
Jul 24, 2024 6.920 6.920 6.565 6.565 3,529 -0.14(-2.02%)
Jul 23, 2024 6.760 6.834 6.480 6.700 8,989 +0.03(+0.45%)
Jul 22, 2024 6.520 6.700 6.410 6.670 7,399 +0.01(+0.18%)
Jul 19, 2024 6.950 6.950 6.658 6.658 489 -0.38(-5.43%)
Jul 18, 2024 6.780 7.040 6.780 7.040 1,516 +0.36(+5.39%)
Jul 17, 2024 6.710 6.846 6.680 6.680 2,842 -0.08(-1.18%)
Jul 16, 2024 6.830 6.850 6.760 6.760 3,721 +0.20(+3.03%)
Jul 15, 2024 7.160 7.155 6.561 6.561 6,742 -0.43(-6.14%)
Jul 12, 2024 6.720 7.400 6.720 6.990 3,991 +0.31(+4.64%)
Jul 11, 2024 6.680 6.728 6.540 6.680 10,747 +0.20(+3.03%)
Jul 10, 2024 6.460 6.800 6.370 6.484 21,723 -0.17(-2.61%)
Jul 09, 2024 6.560 6.800 6.390 6.657 11,217 -0.05(-0.79%)
Jul 08, 2024 6.880 6.940 6.710 6.710 3,794 -0.30(-4.28%)
Jul 05, 2024 7.010 7.010 7.010 7.010 933 +0.29(+4.31%)
Jul 03, 2024 6.730 6.730 6.720 6.720 1,751 -0.13(-1.90%)
Jul 02, 2024 6.910 6.908 6.840 6.850 2,514 -0.08(-1.15%)
Jul 01, 2024 6.640 6.930 6.640 6.930 3,204 +0.22(+3.28%)
Jun 28, 2024 6.710 6.858 6.710 6.710 11,226 -0.00(-0.00%)
Jun 27, 2024 6.810 6.820 6.710 6.710 2,941 -0.01(-0.14%)
Jun 26, 2024 6.670 6.805 6.670 6.720 3,979 -0.06(-0.88%)
Jun 25, 2024 6.880 6.920 6.760 6.780 13,696 -0.03(-0.44%)
Jun 24, 2024 6.730 7.020 6.730 6.810 3,828 -0.08(-1.16%)
Jun 21, 2024 6.730 6.980 6.730 6.890 6,237 -0.01(-0.14%)
Jun 20, 2024 6.640 6.940 6.640 6.900 18,041 +0.19(+2.83%)
Jun 18, 2024 6.650 6.890 6.650 6.710 52,940 -0.04(-0.59%)
Jun 17, 2024 6.800 7.100 6.720 6.750 33,315 -0.14(-2.03%)
Jun 14, 2024 7.130 7.250 6.890 6.890 4,720 -0.19(-2.66%)
Jun 13, 2024 7.000 7.400 7.000 7.078 4,600 +0.04(+0.55%)
Jun 12, 2024 6.750 7.500 6.750 7.040 11,026 +0.29(+4.30%)
Jun 11, 2024 6.700 7.045 6.700 6.750 24,493 +0.04(+0.60%)
Jun 10, 2024 6.710 7.032 6.700 6.710 24,008 +0.01(+0.15%)
Jun 07, 2024 6.670 7.200 6.310 6.700 106,038 -1.41(-17.35%)
Jun 06, 2024 8.760 10.20 7.823 8.106 42,585 -0.54(-6.25%)
Jun 05, 2024 9.600 11.04 8.040 8.646 38,764 -0.95(-9.91%)
Jun 04, 2024 9.600 10.20 9.120 9.598 4,966 +0.60(+6.64%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance