Skip to main content

Ceco Environmental Corp (NQ: CECO )

26.45 +1.50 (+6.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.