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 (%)
Mar 29, 2002 15.11 15.20 14.94 14.96 572,564 +0.00(+0.00%)
Mar 28, 2002 15.11 15.20 14.94 14.96 572,564 -0.13(-0.88%)
Mar 27, 2002 14.74 15.19 14.74 15.09 907,156 +0.38(+2.57%)
Mar 26, 2002 14.41 14.79 14.31 14.71 758,125 +0.33(+2.31%)
Mar 25, 2002 14.35 14.39 14.17 14.38 543,843 +0.15(+1.06%)
Mar 22, 2002 14.58 14.70 14.21 14.23 428,827 -0.35(-2.38%)
Mar 21, 2002 14.43 14.87 14.38 14.58 475,151 +0.09(+0.65%)
Mar 20, 2002 14.53 14.76 14.37 14.48 274,502 -0.12(-0.83%)
Mar 19, 2002 14.07 14.93 13.91 14.60 572,961 +0.62(+4.40%)
Mar 18, 2002 14.14 14.36 13.81 13.99 529,946 -0.05(-0.38%)
Mar 15, 2002 14.08 14.19 13.81 14.04 656,344 -0.12(-0.88%)
Mar 14, 2002 13.73 14.36 13.73 14.17 649,594 +0.38(+2.77%)
Mar 13, 2002 13.71 14.00 13.51 13.79 337,238 -0.02(-0.11%)
Mar 12, 2002 13.94 14.05 13.22 13.80 575,741 -0.16(-1.14%)
Mar 11, 2002 14.46 14.56 13.87 13.96 601,682 -0.49(-3.40%)
Mar 08, 2002 14.16 14.51 14.07 14.45 249,355 +0.36(+2.52%)
Mar 07, 2002 14.33 14.55 13.98 14.09 331,944 -0.19(-1.32%)
Mar 06, 2002 14.24 14.35 13.72 14.28 577,196 +0.08(+0.53%)
Mar 05, 2002 14.68 14.88 14.21 14.21 692,080 -0.30(-2.08%)
Mar 04, 2002 14.13 14.88 14.12 14.51 1,440,146 +0.33(+2.34%)
Mar 01, 2002 14.11 14.20 13.77 14.18 397,062 +0.20(+1.46%)
Feb 28, 2002 14.34 14.41 13.97 13.97 508,107 -0.28(-1.99%)
Feb 27, 2002 14.39 14.62 14.24 14.26 586,991 -0.10(-0.68%)
Feb 26, 2002 13.98 14.73 13.94 14.36 729,404 +0.36(+2.56%)
Feb 25, 2002 13.86 14.04 13.50 14.00 474,357 +0.16(+1.15%)
Feb 22, 2002 13.39 13.85 13.17 13.84 366,224 +0.58(+4.36%)
Feb 21, 2002 13.79 13.94 13.26 13.26 418,107 -0.56(-4.07%)
Feb 20, 2002 13.05 13.83 13.02 13.82 540,534 +0.83(+6.43%)
Feb 19, 2002 13.64 13.64 12.69 12.99 564,490 -0.38(-2.85%)
Feb 18, 2002 13.82 13.82 13.27 13.37 474,092 +0.00(+0.00%)
Feb 15, 2002 13.82 13.82 13.27 13.37 474,092 -0.35(-2.53%)
Feb 14, 2002 13.83 13.95 13.68 13.72 447,886 -0.04(-0.30%)
Feb 13, 2002 13.94 14.24 13.66 13.76 321,753 -0.22(-1.57%)
Feb 12, 2002 13.94 14.04 13.69 13.98 432,666 -0.06(-0.40%)
Feb 11, 2002 13.62 14.03 13.58 14.03 493,019 +0.43(+3.19%)
Feb 08, 2002 13.78 13.79 13.26 13.60 311,694 +0.05(+0.33%)
Feb 07, 2002 13.94 14.13 13.51 13.55 444,048 -0.35(-2.50%)
Feb 06, 2002 13.79 14.26 13.71 13.90 769,110 +0.17(+1.24%)
Feb 05, 2002 13.37 13.92 12.96 13.73 824,699 +0.28(+2.11%)
Feb 04, 2002 14.00 14.20 13.34 13.45 1,065,716 -0.56(-3.97%)
Feb 01, 2002 13.52 14.02 13.31 14.00 2,140,433 +1.54(+12.33%)
Jan 31, 2002 12.96 13.04 12.39 12.47 729,271 -0.43(-3.37%)
Jan 30, 2002 12.27 13.03 11.86 12.90 918,538 +0.72(+5.89%)
Jan 29, 2002 12.19 12.26 12.04 12.18 412,680 +0.19(+1.57%)
Jan 28, 2002 11.89 12.04 11.82 11.99 278,870 +0.11(+0.95%)
Jan 25, 2002 12.08 12.12 11.79 11.88 372,709 -0.15(-1.26%)
Jan 24, 2002 11.71 12.15 11.71 12.03 312,356 +0.30(+2.58%)
Jan 23, 2002 11.41 11.82 11.34 11.73 997,024 +0.32(+2.81%)
Jan 22, 2002 11.50 11.92 11.33 11.41 233,737 -0.10(-0.89%)
Jan 21, 2002 12.07 12.07 11.37 11.51 482,166 +0.00(+0.00%)
Jan 18, 2002 12.07 12.07 11.37 11.51 482,166 -0.37(-3.08%)
Jan 17, 2002 12.05 12.37 11.64 11.88 358,812 -0.08(-0.66%)
Jan 16, 2002 12.20 12.21 11.87 11.96 322,150 -0.15(-1.22%)
Jan 15, 2002 12.33 12.37 12.01 12.10 584,608 -0.05(-0.44%)
Jan 14, 2002 12.14 12.68 11.98 12.16 1,043,613 -0.20(-1.59%)
Jan 11, 2002 12.86 12.94 12.35 12.35 251,340 -0.52(-4.02%)
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.