Ceco Environmental Corp (NQ: CECO )

23.80 -0.79 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 14.72 14.73 14.55 14.70 302,561 +0.01(+0.05%)
Nov 27, 2002 14.37 14.79 14.37 14.69 1,407,984 +0.32(+2.21%)
Nov 26, 2002 14.79 14.99 14.37 14.37 1,399,249 -0.42(-2.86%)
Nov 25, 2002 15.06 15.26 14.63 14.80 1,325,660 -0.28(-1.85%)
Nov 22, 2002 15.27 15.28 14.90 15.08 1,068,098 -0.22(-1.46%)
Nov 21, 2002 15.42 15.65 15.19 15.30 1,631,266 -0.15(-0.98%)
Nov 20, 2002 15.68 15.90 15.22 15.45 1,293,762 -0.25(-1.56%)
Nov 19, 2002 15.74 16.01 15.43 15.70 640,594 -0.12(-0.74%)
Nov 18, 2002 16.15 16.40 15.77 15.81 831,714 -0.34(-2.08%)
Nov 15, 2002 16.34 16.36 15.97 16.15 774,007 -0.18(-1.11%)
Nov 14, 2002 16.43 16.79 16.16 16.33 591,226 -0.07(-0.41%)
Nov 13, 2002 15.75 16.70 15.57 16.40 1,137,717 +0.66(+4.18%)
Nov 12, 2002 15.69 16.15 15.51 15.74 936,141 +0.05(+0.31%)
Nov 11, 2002 16.17 16.17 15.48 15.69 762,095 -0.33(-2.05%)
Nov 08, 2002 15.86 16.24 15.50 16.02 795,316 +0.15(+0.93%)
Nov 07, 2002 15.71 15.96 15.33 15.87 972,406 +0.16(+1.01%)
Nov 06, 2002 15.30 15.85 15.05 15.72 1,333,998 +0.62(+4.09%)
Nov 05, 2002 14.83 15.34 14.78 15.10 1,958,181 +0.25(+1.66%)
Nov 04, 2002 16.21 16.27 14.19 14.85 2,901,999 -1.19(-7.44%)
Nov 01, 2002 15.38 16.09 14.93 16.04 1,497,456 +0.89(+5.88%)
Oct 31, 2002 16.17 16.49 14.51 15.15 3,564,697 -0.97(-6.04%)
Oct 30, 2002 16.98 17.49 16.00 16.13 2,755,615 -0.54(-3.24%)
Oct 29, 2002 17.21 17.22 16.56 16.67 1,257,630 -0.56(-3.25%)
Oct 28, 2002 17.49 17.74 16.80 17.23 1,685,796 -0.21(-1.19%)
Oct 25, 2002 17.00 17.37 16.96 17.43 875,736 +0.41(+2.42%)
Oct 24, 2002 16.94 17.09 16.81 17.02 1,718,222 +0.17(+1.01%)
Oct 23, 2002 16.38 16.89 16.38 16.85 2,070,814 +0.23(+1.41%)
Oct 22, 2002 16.40 16.77 15.64 16.62 12,144,165 -3.17(-16.03%)
Oct 21, 2002 18.92 19.83 18.92 19.79 1,280,262 +0.91(+4.84%)
Oct 18, 2002 19.26 19.27 18.83 18.88 1,070,878 -0.38(-1.96%)
Oct 17, 2002 19.25 19.59 19.10 19.26 1,142,319 +0.19(+0.99%)
Oct 16, 2002 18.60 19.08 18.53 19.07 1,011,481 +0.25(+1.35%)
Oct 15, 2002 18.61 19.21 18.61 18.81 1,887,276 +0.23(+1.24%)
Oct 14, 2002 18.13 18.79 18.00 18.58 704,124 +0.41(+2.27%)
Oct 11, 2002 18.34 18.88 18.09 18.17 1,642,824 +0.12(+0.67%)
Oct 10, 2002 17.49 18.19 17.06 18.05 1,173,055 +0.57(+3.29%)
Oct 09, 2002 17.76 17.90 17.37 17.48 756,934 -0.26(-1.47%)
Oct 08, 2002 17.54 17.91 17.32 17.74 1,428,102 +0.42(+2.44%)
Oct 07, 2002 17.14 17.70 17.13 17.31 1,354,248 +0.13(+0.73%)
Oct 04, 2002 17.94 17.94 15.77 17.19 5,276,756 -1.07(-5.88%)
Oct 03, 2002 18.70 18.73 18.23 18.26 1,468,064 -0.46(-2.46%)
Oct 02, 2002 19.12 19.17 18.70 18.72 3,937,596 -0.56(-2.90%)
Oct 01, 2002 18.78 19.30 18.48 19.28 14,820,632 +1.15(+6.32%)
Sep 30, 2002 17.70 18.30 17.20 18.14 817,022 +0.48(+2.71%)
Sep 27, 2002 18.08 18.38 17.55 17.66 1,020,451 -0.43(-2.38%)
Sep 26, 2002 17.52 18.09 17.49 18.09 912,714 +0.63(+3.64%)
Sep 25, 2002 17.19 17.62 16.69 17.45 842,180 +0.29(+1.67%)
Sep 24, 2002 16.90 17.28 16.83 17.17 483,775 +0.15(+0.87%)
Sep 23, 2002 17.26 17.26 16.95 17.02 548,211 -0.24(-1.42%)
Sep 20, 2002 17.00 17.26 16.77 17.26 609,558 +0.32(+1.91%)
Sep 19, 2002 17.17 17.30 16.87 16.94 485,701 -0.29(-1.71%)
Sep 18, 2002 16.77 17.47 16.68 17.23 539,524 +0.37(+2.22%)
Sep 17, 2002 17.00 17.29 16.66 16.86 693,852 -0.08(-0.49%)
Sep 16, 2002 17.00 17.12 16.81 16.94 346,199 -0.06(-0.33%)
Sep 13, 2002 16.84 17.06 16.62 17.00 454,398 +0.14(+0.83%)
Sep 12, 2002 17.40 17.40 16.81 16.86 670,771 -0.58(-3.34%)
Sep 11, 2002 17.77 17.96 17.42 17.44 716,963 -0.31(-1.75%)
Sep 10, 2002 17.58 17.89 17.32 17.75 638,609 +0.19(+1.10%)
Sep 09, 2002 17.25 17.60 17.10 17.56 834,148 +0.40(+2.31%)
Sep 06, 2002 17.03 17.23 16.84 17.16 1,219,166 +0.16(+0.96%)
Sep 05, 2002 17.11 17.23 16.81 17.00 527,167 -0.31(-1.77%)
Sep 04, 2002 16.64 17.46 16.63 17.31 968,768 +0.59(+3.53%)
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.