Ceco Environmental Corp (NQ: CECO )

24.51 -0.30 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 24.44 429,867 +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%)
May 01, 2024 21.85 22.53 21.35 22.00 505,318 +0.38(+1.76%)
Apr 30, 2024 21.35 23.45 20.00 21.62 1,040,421 -3.77(-14.85%)
Apr 29, 2024 25.32 25.82 25.11 25.39 370,719 +0.07(+0.28%)
Apr 26, 2024 25.61 25.73 24.61 25.32 282,178 +0.06(+0.24%)
Apr 25, 2024 24.07 25.40 23.75 25.26 345,406 +0.99(+4.08%)
Apr 24, 2024 23.69 24.30 23.59 24.27 198,613 +0.44(+1.85%)
Apr 23, 2024 23.16 24.01 23.16 23.83 219,649 +0.66(+2.85%)
Apr 22, 2024 23.11 23.35 22.88 23.17 204,437 +0.13(+0.56%)
Apr 19, 2024 22.29 23.07 22.06 23.04 186,036 +0.68(+3.04%)
Apr 18, 2024 23.07 23.35 22.36 22.36 202,629 -0.75(-3.25%)
Apr 17, 2024 23.53 23.82 22.92 23.11 165,598 -0.33(-1.41%)
Apr 16, 2024 22.86 23.57 22.70 23.44 225,780 +0.39(+1.69%)
Apr 15, 2024 23.00 23.19 22.35 23.05 279,589 +0.03(+0.13%)
Apr 12, 2024 23.42 23.52 22.92 23.02 241,299 -0.56(-2.37%)
Apr 11, 2024 23.29 23.63 23.18 23.58 162,828 +0.44(+1.90%)
Apr 10, 2024 22.86 23.24 22.60 23.14 396,297 -0.14(-0.60%)
Apr 09, 2024 23.80 24.40 23.26 23.28 144,495 -0.44(-1.85%)
Apr 08, 2024 23.74 24.00 23.68 23.72 118,451 +0.04(+0.17%)
Apr 05, 2024 23.32 23.95 23.18 23.68 180,090 +0.37(+1.59%)
Apr 04, 2024 24.10 24.43 23.22 23.31 237,419 -0.71(-2.96%)
Apr 03, 2024 22.90 24.07 22.89 24.02 277,076 +1.03(+4.48%)
Apr 02, 2024 22.68 23.03 22.54 22.99 288,768 -0.01(-0.04%)
Apr 01, 2024 23.00 23.07 22.65 23.00 245,148 -0.02(-0.09%)
Mar 28, 2024 23.00 23.08 22.76 23.02 558,620 +0.03(+0.13%)
Mar 27, 2024 22.67 23.05 22.57 22.99 302,229 +0.38(+1.68%)
Mar 26, 2024 22.75 22.91 22.20 22.61 407,309 -0.04(-0.18%)
Mar 25, 2024 23.13 23.13 22.42 22.65 231,324 -0.08(-0.35%)
Mar 22, 2024 22.58 23.04 22.09 22.73 359,060 -0.27(-1.17%)
Mar 21, 2024 22.77 23.08 22.71 23.00 227,137 +0.31(+1.37%)
Mar 20, 2024 22.44 22.72 21.93 22.69 182,740 +0.21(+0.93%)
Mar 19, 2024 21.43 22.55 21.43 22.48 327,925 +1.01(+4.70%)
Mar 18, 2024 21.66 21.82 21.42 21.47 208,685 +0.15(+0.70%)
Mar 15, 2024 21.47 21.77 21.11 21.32 279,081 -0.44(-2.02%)
Mar 14, 2024 21.89 22.12 21.43 21.76 175,021 -0.24(-1.09%)
Mar 13, 2024 21.84 23.45 21.84 22.00 475,417 +0.09(+0.41%)
Mar 12, 2024 22.38 22.64 21.65 21.91 236,166 -0.35(-1.57%)
Mar 11, 2024 22.09 22.40 21.43 22.26 515,434 +0.17(+0.77%)
Mar 08, 2024 20.83 22.33 20.83 22.09 456,911 +1.53(+7.44%)
Mar 07, 2024 20.35 21.23 20.32 20.56 313,122 +0.41(+2.03%)
Mar 06, 2024 19.43 20.44 19.15 20.15 666,986 +1.34(+7.12%)
Mar 05, 2024 24.10 24.43 18.50 18.81 992,036 -4.10(-17.90%)
Mar 04, 2024 23.49 23.69 22.75 22.91 410,545 -0.30(-1.29%)
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.