Ceco Environmental Corp (NQ: CECO )

23.02 +0.03 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 22.61 23.29 22.23 23.21 374,835 +0.56(+2.47%)
Feb 29, 2024 22.60 22.90 22.35 22.65 364,500 +0.36(+1.62%)
Feb 28, 2024 21.65 22.64 21.52 22.29 371,929 +0.43(+1.97%)
Feb 27, 2024 21.72 22.06 21.34 21.86 213,047 +0.44(+2.05%)
Feb 26, 2024 20.52 21.71 20.52 21.42 301,018 +0.83(+4.03%)
Feb 23, 2024 20.24 21.45 20.22 20.59 346,284 +0.25(+1.23%)
Feb 22, 2024 20.50 20.70 20.18 20.34 107,359 -0.16(-0.78%)
Feb 21, 2024 20.13 20.57 20.13 20.50 101,047 +0.26(+1.28%)
Feb 20, 2024 20.53 20.68 20.22 20.24 139,425 -0.53(-2.55%)
Feb 16, 2024 21.05 21.07 20.65 20.77 129,753 -0.30(-1.42%)
Feb 15, 2024 20.92 21.07 20.61 21.07 150,841 +0.27(+1.30%)
Feb 14, 2024 19.54 20.80 19.54 20.80 179,528 +1.50(+7.77%)
Feb 13, 2024 19.88 20.00 19.25 19.30 172,461 -0.99(-4.88%)
Feb 12, 2024 20.35 20.58 20.27 20.29 163,694 +0.03(+0.15%)
Feb 09, 2024 20.13 20.35 19.96 20.26 155,983 +0.19(+0.95%)
Feb 08, 2024 19.48 20.15 19.48 20.07 124,893 +0.57(+2.92%)
Feb 07, 2024 19.67 19.72 19.42 19.50 103,391 -0.20(-1.02%)
Feb 06, 2024 19.69 19.85 19.44 19.70 123,871 -0.06(-0.30%)
Feb 05, 2024 19.42 19.93 19.26 19.76 155,902 +0.13(+0.66%)
Feb 02, 2024 19.38 19.90 19.26 19.63 133,317 +0.15(+0.77%)
Feb 01, 2024 19.36 19.61 19.20 19.48 148,881 +0.15(+0.78%)
Jan 31, 2024 19.83 19.90 19.32 19.33 177,567 -0.59(-2.96%)
Jan 30, 2024 19.81 20.01 19.62 19.92 107,950 +0.17(+0.86%)
Jan 29, 2024 19.20 19.77 19.08 19.75 129,103 +0.48(+2.49%)
Jan 26, 2024 19.60 19.73 19.22 19.27 106,352 -0.18(-0.93%)
Jan 25, 2024 19.52 19.59 19.28 19.45 118,092 +0.13(+0.67%)
Jan 24, 2024 19.83 19.96 19.22 19.32 161,383 -0.19(-0.97%)
Jan 23, 2024 19.40 19.67 19.04 19.51 171,929 +0.20(+1.04%)
Jan 22, 2024 19.04 19.45 18.99 19.31 188,496 +0.42(+2.22%)
Jan 19, 2024 19.20 19.27 18.73 18.89 227,817 -0.23(-1.20%)
Jan 18, 2024 19.09 19.20 18.87 19.12 106,232 +0.04(+0.21%)
Jan 17, 2024 18.84 19.44 18.78 19.08 192,848 +0.35(+1.87%)
Jan 16, 2024 18.97 19.02 18.67 18.73 155,106 -0.34(-1.78%)
Jan 12, 2024 19.31 19.35 18.94 19.07 113,182 -0.03(-0.16%)
Jan 11, 2024 19.44 19.50 18.72 19.10 232,569 -0.42(-2.15%)
Jan 10, 2024 19.00 19.53 18.83 19.52 276,868 +0.48(+2.52%)
Jan 09, 2024 19.28 19.28 18.82 19.04 190,596 -0.34(-1.75%)
Jan 08, 2024 19.40 19.65 19.21 19.38 145,013 -0.02(-0.10%)
Jan 05, 2024 19.49 19.84 19.24 19.40 183,167 -0.11(-0.56%)
Jan 04, 2024 19.30 19.68 19.20 19.51 172,122 +0.32(+1.67%)
Jan 03, 2024 19.88 19.89 19.01 19.19 344,669 -0.80(-4.00%)
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.