Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceco Environmental Corp (NQ: CECO )

24.81 -0.52 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.760 5.950 5.730 5.880 467,774 +0.12(+2.08%)
May 27, 2016 5.730 5.760 5.760 5.760 261,500 +0.04(+0.70%)
May 26, 2016 5.640 5.750 5.550 5.720 431,307 +0.08(+1.42%)
May 25, 2016 5.990 5.990 5.550 5.640 384,108 -0.32(-5.37%)
May 24, 2016 5.850 6.020 5.650 5.960 313,889 +0.18(+3.11%)
May 23, 2016 5.720 5.905 5.680 5.780 334,722 +0.02(+0.35%)
May 20, 2016 5.700 5.875 5.675 5.760 283,076 +0.09(+1.59%)
May 19, 2016 5.630 5.690 5.480 5.670 258,799 +0.02(+0.35%)
May 18, 2016 5.630 5.800 5.590 5.650 268,035 +0.00(+0.00%)
May 17, 2016 5.710 5.830 5.590 5.650 606,892 -0.05(-0.88%)
May 16, 2016 5.580 5.834 5.560 5.700 379,895 +0.12(+2.15%)
May 13, 2016 5.580 5.770 5.560 5.580 320,397 +0.00(+0.00%)
May 12, 2016 5.750 5.830 5.510 5.580 340,269 -0.21(-3.54%)
May 11, 2016 5.930 6.020 5.780 5.785 347,970 -0.13(-2.28%)
May 10, 2016 5.970 6.039 5.730 5.920 502,830 +0.00(+0.00%)
May 09, 2016 5.740 6.040 5.654 5.920 650,073 +0.13(+2.25%)
May 06, 2016 5.730 5.990 5.730 5.790 808,230 -0.11(-1.86%)
May 05, 2016 5.410 6.110 5.270 5.900 1,583,222 +0.73(+14.12%)
May 04, 2016 5.210 5.350 5.110 5.170 508,329 -0.09(-1.71%)
May 03, 2016 5.400 5.420 5.140 5.260 296,107 -0.17(-3.13%)
May 02, 2016 5.340 5.450 5.200 5.430 461,644 +0.09(+1.69%)
Apr 29, 2016 5.510 5.530 5.200 5.340 505,737 -0.21(-3.78%)
Apr 28, 2016 5.540 5.715 5.460 5.550 474,276 -0.05(-0.89%)
Apr 27, 2016 5.310 5.690 5.310 5.600 664,286 +0.26(+4.87%)
Apr 26, 2016 5.180 5.420 5.030 5.340 1,049,143 +0.22(+4.30%)
Apr 25, 2016 5.020 5.240 4.990 5.120 674,105 +0.12(+2.40%)
Apr 22, 2016 5.060 5.100 4.960 5.000 445,187 -0.04(-0.79%)
Apr 21, 2016 5.240 5.272 5.030 5.040 456,520 -0.16(-3.08%)
Apr 20, 2016 4.850 5.260 4.769 5.200 1,561,042 +0.37(+7.66%)
Apr 19, 2016 4.950 5.000 4.800 4.830 568,666 -0.07(-1.43%)
Apr 18, 2016 4.810 4.940 4.754 4.900 541,368 +0.08(+1.66%)
Apr 15, 2016 4.700 4.850 4.670 4.820 357,719 +0.10(+2.12%)
Apr 14, 2016 4.770 4.890 4.611 4.720 760,690 -0.02(-0.42%)
Apr 13, 2016 4.700 4.900 4.600 4.740 1,031,875 +0.11(+2.38%)
Apr 12, 2016 4.510 4.760 4.440 4.630 772,555 +0.15(+3.35%)
Apr 11, 2016 4.430 4.610 4.420 4.480 647,561 +0.07(+1.59%)
Apr 08, 2016 4.500 4.590 4.380 4.410 236,757 -0.03(-0.68%)
Apr 07, 2016 4.580 4.680 4.390 4.440 550,390 -0.18(-3.90%)
Apr 06, 2016 4.350 4.750 4.349 4.620 1,145,592 +0.24(+5.48%)
Apr 05, 2016 4.360 4.450 4.330 4.380 361,524 -0.04(-0.90%)
Apr 04, 2016 4.470 4.800 4.380 4.420 837,348 -0.03(-0.67%)
Apr 01, 2016 4.480 4.600 4.350 4.450 363,646 -0.09(-1.98%)
Mar 31, 2016 4.340 4.600 4.310 4.540 606,435 +0.21(+4.85%)
Mar 30, 2016 4.370 4.560 4.290 4.330 386,048 -0.19(-4.20%)
Mar 29, 2016 4.350 4.610 4.260 4.520 296,800 +0.22(+5.12%)
Mar 28, 2016 4.440 4.470 4.295 4.300 180,589 -0.14(-3.15%)
Mar 24, 2016 4.260 4.440 4.440 4.440 189,400 +0.14(+3.26%)
Mar 23, 2016 4.380 4.560 4.290 4.300 676,971 -0.09(-2.05%)
Mar 22, 2016 4.490 4.520 4.370 4.390 271,924 -0.10(-2.23%)
Mar 21, 2016 4.640 4.750 4.490 4.490 303,392 -0.25(-5.27%)
Mar 18, 2016 4.470 4.770 4.470 4.740 863,310 +0.28(+6.28%)
Mar 17, 2016 4.400 4.470 4.344 4.460 376,981 +0.02(+0.45%)
Mar 16, 2016 4.350 4.460 4.340 4.440 270,427 +0.07(+1.60%)
Mar 15, 2016 4.620 4.620 4.355 4.370 480,319 -0.23(-5.00%)
Mar 14, 2016 4.570 4.670 4.550 4.600 523,861 +0.04(+0.88%)
Mar 11, 2016 4.500 4.580 4.370 4.560 403,078 +0.06(+1.33%)
Mar 10, 2016 4.740 4.815 4.480 4.500 1,263,660 -0.23(-4.86%)
Mar 09, 2016 4.490 4.810 4.490 4.730 604,782 +0.29(+6.53%)
Mar 08, 2016 4.450 4.530 4.370 4.440 416,204 -0.05(-1.11%)
Mar 07, 2016 4.320 4.550 4.237 4.490 812,861 +0.17(+3.94%)
Mar 04, 2016 4.340 4.360 4.190 4.320 890,802 -0.04(-0.92%)
Mar 03, 2016 3.960 4.370 3.830 4.360 1,519,873 +0.37(+9.27%)
Mar 02, 2016 3.240 4.080 3.190 3.990 1,630,440 +0.73(+22.39%)
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.