Business Insurance

Login  |  Register Subscribe



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

6.516 -0.291 (-4.27%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 06, 2024 6.900 6.993 6.510 6.516 13,689 -0.29(-4.27%)
Sep 05, 2024 6.510 6.900 6.510 6.806 10,963 +0.04(+0.53%)
Sep 04, 2024 6.840 7.130 6.520 6.770 17,784 +0.06(+0.89%)
Sep 03, 2024 6.820 7.000 6.610 6.710 5,826 -0.23(-3.31%)
Aug 27, 2024 6.940 382 +0.14(+2.06%)
Aug 26, 2024 6.887 6.887 6.700 6.800 1,459 -0.39(-5.42%)
Aug 23, 2024 7.080 7.290 6.860 7.190 2,115 +0.12(+1.63%)
Aug 22, 2024 6.845 7.090 6.845 7.075 4,517 +0.25(+3.74%)
Aug 21, 2024 6.615 7.184 6.440 6.820 15,898 +0.32(+4.92%)
Aug 20, 2024 6.720 6.940 6.500 6.500 18,810 +0.03(+0.46%)
Aug 19, 2024 7.240 7.240 6.470 6.470 2,361 -0.42(-6.10%)
Aug 16, 2024 6.890 6.950 6.830 6.890 2,278 +0.14(+2.07%)
Aug 14, 2024 6.750 179 -0.03(-0.44%)
Aug 13, 2024 6.790 6.880 6.530 6.780 5,796 +0.32(+4.95%)
Aug 12, 2024 6.770 7.040 6.460 6.460 10,164 +0.03(+0.47%)
Aug 09, 2024 6.680 6.800 6.430 6.430 8,506 -0.22(-3.31%)
Aug 08, 2024 6.650 6.800 6.492 6.650 6,347 -0.07(-1.07%)
Aug 07, 2024 6.690 6.722 6.690 6.722 861 +0.08(+1.23%)
Aug 06, 2024 6.750 6.750 6.640 6.640 2,844 -0.06(-0.90%)
Aug 05, 2024 7.050 7.050 6.700 6.700 3,244 -0.75(-10.07%)
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%)
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