Business Insurance

Login  |  Register Subscribe



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

6.710 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, Jul 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +6.02(+891.86%)
Jun 06, 2024 0.7300 0.8500 0.6519 0.6755 511,020 -0.05(-6.25%)
Jun 05, 2024 0.8000 0.9200 0.6700 0.7205 465,175 -0.08(-9.91%)
Jun 04, 2024 0.8000 0.8500 0.7600 0.7998 59,595 +0.05(+6.64%)
Jun 03, 2024 0.6500 0.7797 0.6500 0.7500 381,136 +0.10(+15.35%)
May 31, 2024 0.7200 0.7200 0.6500 0.6502 17,663 +0.00(+0.03%)
May 30, 2024 0.6256 0.6500 0.6256 0.6500 5,066 +0.02(+3.17%)
May 29, 2024 0.6700 0.6900 0.6210 0.6300 29,684 -0.06(-8.70%)
May 28, 2024 0.7300 0.7300 0.6900 0.6900 13,292 -0.01(-1.47%)
May 24, 2024 0.7000 0.7799 0.6200 0.7003 65,642 -0.05(-6.63%)
May 23, 2024 0.7588 0.7588 0.7400 0.7500 12,660 -0.01(-1.16%)
May 22, 2024 0.7320 0.7588 0.7000 0.7588 30,501 +0.01(+1.17%)
May 21, 2024 0.7600 0.7700 0.7400 0.7500 24,673 -0.00(-0.27%)
May 20, 2024 0.7780 0.8100 0.7371 0.7520 29,738 +0.00(+0.27%)
May 17, 2024 0.7800 0.7942 0.7201 0.7500 36,751 +0.04(+5.49%)
May 16, 2024 0.6910 0.7590 0.6829 0.7110 29,354 +0.00(+0.00%)
May 15, 2024 0.6900 0.7500 0.6900 0.7110 30,995 +0.01(+1.76%)
May 14, 2024 0.7110 0.7113 0.6987 0.6987 5,258 -0.01(-0.87%)
May 13, 2024 0.6720 0.7104 0.6720 0.7048 2,660 +0.00(+0.44%)
May 10, 2024 0.7400 0.7500 0.6930 0.7017 10,629 -0.02(-2.54%)
May 09, 2024 0.7330 0.7497 0.7119 0.7200 16,935 +0.01(+1.95%)
May 08, 2024 0.6707 0.7500 0.6707 0.7062 48,652 +0.04(+6.36%)
May 07, 2024 0.6600 0.6900 0.6600 0.6640 17,582 +0.00(+0.61%)
May 06, 2024 0.7300 0.7400 0.6600 0.6600 18,893 -0.02(-3.08%)
May 03, 2024 0.6990 0.7200 0.6460 0.6810 11,547 +0.03(+4.56%)
May 02, 2024 0.7090 0.7200 0.6513 0.6513 18,376 -0.03(-3.92%)
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