Skip to main content

Ceco Environmental Corp (NQ: CECO )

30.25 +1.13 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 29.25 30.62 29.04 30.25 268,916 +1.13(+3.88%)
Jul 19, 2024 29.01 29.19 28.53 29.12 189,153 +0.03(+0.10%)
Jul 18, 2024 29.30 29.55 28.68 29.09 264,532 -0.46(-1.56%)
Jul 17, 2024 30.66 30.66 29.55 29.55 374,690 -1.38(-4.46%)
Jul 16, 2024 29.83 31.55 29.78 30.93 423,692 +1.37(+4.63%)
Jul 15, 2024 29.07 29.82 28.78 29.56 481,364 +0.66(+2.28%)
Jul 12, 2024 29.00 29.46 28.56 28.90 375,284 +0.27(+0.94%)
Jul 11, 2024 28.81 28.87 28.26 28.63 216,874 +0.33(+1.17%)
Jul 10, 2024 27.93 28.43 27.90 28.30 177,852 +0.30(+1.07%)
Jul 09, 2024 27.99 28.04 27.59 28.00 207,136 +0.00(+0.00%)
Jul 08, 2024 28.49 28.60 27.72 28.00 549,385 -0.46(-1.62%)
Jul 05, 2024 28.14 28.54 27.87 28.46 183,592 +0.12(+0.42%)
Jul 03, 2024 27.86 28.44 27.59 28.34 164,389 +0.35(+1.25%)
Jul 02, 2024 27.98 28.26 27.18 27.99 392,308 -0.05(-0.18%)
Jul 01, 2024 28.80 29.00 27.87 28.04 617,685 -0.81(-2.81%)
Jun 28, 2024 27.48 29.11 27.21 28.85 2,384,768 +1.65(+6.07%)
Jun 27, 2024 26.50 27.23 26.28 27.20 357,939 +0.75(+2.84%)
Jun 26, 2024 26.03 26.69 26.00 26.45 348,247 +0.31(+1.19%)
Jun 25, 2024 26.55 26.65 25.62 26.14 309,485 -0.31(-1.17%)
Jun 24, 2024 24.78 26.52 24.68 26.45 458,918 +1.50(+6.01%)
Jun 21, 2024 24.60 24.99 24.10 24.95 657,444 +0.45(+1.84%)
Jun 20, 2024 24.08 24.57 24.07 24.50 260,015 +0.30(+1.24%)
Jun 18, 2024 23.79 24.28 23.51 24.20 158,845 +0.28(+1.17%)
Jun 17, 2024 23.24 24.26 23.09 23.92 217,699 +0.54(+2.31%)
Jun 14, 2024 23.74 23.74 23.22 23.38 164,585 -0.72(-2.99%)
Jun 13, 2024 23.63 24.14 23.42 24.10 142,530 +0.46(+1.95%)
Jun 12, 2024 23.94 24.40 23.55 23.64 198,778 +0.36(+1.55%)
Jun 11, 2024 23.13 23.51 22.61 23.28 225,537 +0.08(+0.34%)
Jun 10, 2024 23.11 23.35 22.93 23.20 146,760 -0.17(-0.73%)
Jun 07, 2024 23.23 23.82 23.18 23.37 292,636 +0.00(+0.00%)
Jun 06, 2024 24.31 24.40 23.29 23.37 286,844 -1.03(-4.22%)
Jun 05, 2024 23.81 24.43 23.67 24.40 165,006 +0.76(+3.21%)
Jun 04, 2024 24.45 24.53 23.62 23.64 142,094 -0.89(-3.63%)
Jun 03, 2024 25.07 25.37 24.31 24.53 139,548 -0.50(-2.00%)
May 31, 2024 25.01 25.16 24.33 25.03 356,221 +0.16(+0.64%)
May 30, 2024 25.15 25.20 24.64 24.87 188,682 -0.27(-1.07%)
May 29, 2024 24.92 25.43 24.70 25.14 189,572 -0.41(-1.60%)
May 28, 2024 26.09 26.80 25.28 25.55 363,564 -0.39(-1.50%)
May 24, 2024 25.09 26.04 24.94 25.94 256,786 +1.07(+4.30%)
May 23, 2024 25.42 25.55 24.78 24.87 157,545 -0.18(-0.72%)
May 22, 2024 25.15 25.63 24.94 25.05 331,181 -0.16(-0.63%)
May 21, 2024 24.38 25.23 24.04 25.21 320,347 +0.70(+2.86%)
May 20, 2024 24.79 25.05 24.50 24.51 261,981 -0.30(-1.21%)
May 17, 2024 25.35 25.40 24.46 24.81 196,382 -0.52(-2.05%)
May 16, 2024 25.04 25.34 24.53 25.33 277,038 +0.21(+0.84%)
May 15, 2024 25.19 25.34 24.88 25.12 167,501 +0.30(+1.21%)
May 14, 2024 24.71 25.06 24.24 24.82 142,187 +0.39(+1.60%)
May 13, 2024 25.10 25.19 24.41 24.43 186,517 -0.48(-1.93%)
May 10, 2024 24.73 24.94 24.46 24.91 161,491 +0.29(+1.18%)
May 09, 2024 24.46 25.08 24.32 24.62 348,096 +0.18(+0.74%)
May 08, 2024 23.46 24.90 23.26 24.44 429,869 +0.92(+3.91%)
May 07, 2024 23.18 23.69 23.10 23.52 202,395 +0.45(+1.95%)
May 06, 2024 22.56 23.64 22.20 23.07 407,463 +0.62(+2.76%)
May 03, 2024 23.60 23.66 21.85 22.45 554,800 -0.52(-2.26%)
May 02, 2024 22.55 23.07 22.46 22.97 329,994 +0.97(+4.41%)
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.