$11.04 +0.09 (%) Ceco Environmental Corp - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CECE historical data

Date Open High Low Close Volume
9/28/201611.0211.0410.8911.0473,513
9/27/201610.7410.9710.5210.95145,177
9/26/201610.9710.9910.5210.54148,778
9/23/201610.9511.0910.9110.98187,468
9/22/201610.8410.9510.6810.93207,894
9/21/201610.6310.8510.6110.73294,648
9/20/201610.7510.9510.6210.63135,822
9/19/201610.5910.8210.5910.74118,508
9/16/201610.6910.8210.5410.62182,510
9/15/201610.5210.7410.5210.6778,189
9/14/201610.5810.9610.4410.55105,556
9/13/201610.8110.8110.5710.66107,681
9/12/201610.7510.8810.6310.85105,590
9/9/201610.9410.9910.7010.75195,312
9/8/201610.9811.0310.5911.00278,751
9/7/201610.9711.2810.9510.97164,191
9/6/201611.3511.3510.8611.02416,255
9/2/201611.1611.4111.0911.24195,890
9/1/201611.0011.2310.7911.13425,315
8/31/201611.3311.4210.9210.99292,375
8/30/201611.4711.5811.0811.31284,113
8/29/201611.5511.6610.8711.50145,796
8/26/201611.5411.6411.4411.51195,541
8/25/201611.6711.7511.4811.54118,337
8/24/201611.4911.7011.4711.65164,414
8/23/201611.5011.5611.3511.49441,121
8/22/201610.9911.5010.9911.49430,579
8/19/201610.9911.0210.9111.00382,273
8/18/201611.0011.0510.8911.00243,572
8/17/201610.9211.0010.7911.00150,343
8/16/201610.7710.9210.7010.92186,463
8/15/201610.3210.8110.1310.78184,738
8/12/201610.2110.3610.1110.33270,901
8/11/201610.1510.2510.1110.22101,495
8/10/20169.4410.169.3610.08251,267
8/9/20169.5610.449.509.79329,289
8/8/20169.309.419.169.2996,565
8/5/20169.089.359.089.30116,638
8/4/20169.129.219.009.0540,070
8/3/20168.989.158.989.0949,864
8/2/20169.079.078.938.9972,664
8/1/20169.249.248.989.0984,469
7/29/20169.259.339.099.25116,115
7/28/20169.299.359.169.2977,466
7/27/20169.149.339.069.3186,397
7/26/20168.979.178.939.1452,865
7/25/20169.079.088.778.9979,195
7/22/20168.899.138.839.1264,077
7/21/20169.049.088.838.9155,868
7/20/20169.089.188.849.08130,181
7/19/20169.159.198.739.0290,331
7/18/20169.339.499.189.21129,858
7/15/20169.279.409.249.3873,223
7/14/20169.279.309.179.2063,554
7/13/20169.169.349.089.2086,640
7/12/20169.209.309.139.15101,241
7/11/20169.119.238.999.1582,580
7/8/20168.999.208.959.10128,141
7/7/20168.628.978.608.89125,197
7/6/20168.558.678.508.6285,137
7/5/20168.728.788.508.59128,786
7/1/20168.748.858.628.7997,029
6/30/20168.678.758.608.74114,780
6/29/20168.528.678.448.60173,089
6/28/20168.468.568.358.49233,711
6/27/20168.328.478.218.43301,099
6/24/20168.418.568.218.45406,439
6/23/20168.658.878.638.8587,166
6/22/20168.608.758.558.6068,689
6/21/20168.718.718.518.6089,252
6/20/20168.678.848.618.67139,235
6/17/20168.518.608.368.56182,896
6/16/20168.308.538.168.5079,635
6/15/20168.268.408.238.35136,966
6/14/20168.178.438.178.35108,821
6/13/20168.248.398.168.19284,518
6/10/20168.488.588.168.29249,372
6/9/20168.468.618.288.60113,620
6/8/20168.388.558.338.4774,673
6/7/20168.408.508.348.4070,912
6/6/20168.348.478.328.4489,826
6/3/20168.548.558.308.3355,348
6/2/20168.258.608.258.54184,946
6/1/20168.088.358.048.31195,579
5/31/20168.028.307.778.15337,954
5/27/20168.098.147.878.0373,865
5/26/20168.068.328.058.11101,968
5/25/20167.928.277.908.06104,181
5/24/20167.807.907.717.90128,838
5/23/20167.777.807.687.7778,322
5/20/20167.737.867.707.7967,842
5/19/20167.797.827.617.68132,894
5/18/20167.727.977.647.83116,888
5/17/20167.598.007.597.73193,593
5/16/20167.667.837.627.66132,255
5/13/20167.897.997.667.71147,759
5/12/20167.898.027.747.93294,276
5/11/20168.008.197.667.85242,272
5/10/20167.158.037.007.82864,795
5/9/20166.456.556.346.53121,776
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center