Ceco Environmental Corp $16.65

up +0.05


15/4/2014 08:10 PM  |  NASDAQ : CECE  
Industries : Industrial / Pollution & Treatment Controls
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CECE historical data

Date Open High Low Close Volume
4/15/201416.6516.8916.2616.6581,798
4/14/201416.7517.2916.2616.6041,703
4/11/201416.4616.8816.3116.5770,387
4/10/201416.7916.9816.3516.6491,990
4/9/201416.7716.9616.5016.8549,394
4/8/201416.4316.8916.3016.7079,007
4/7/201416.6217.0516.0016.3963,352
4/4/201417.1817.2016.3116.6489,796
4/3/201417.2817.2917.0517.0779,382
4/2/201417.1417.2817.0317.2779,281
4/1/201416.6517.2416.6517.11103,199
3/31/201416.3716.9016.0316.5974,871
3/28/201415.9216.5515.7516.22143,547
3/27/201415.8116.4615.7015.8596,402
3/26/201417.2217.3416.4716.4770,405
3/25/201417.2617.5316.8717.0059,711
3/24/201418.0218.0216.9117.13103,113
3/21/201418.2918.7418.0818.10106,179
3/20/201418.1318.4617.5518.1682,304
3/19/201418.5318.6517.9218.1167,635
3/18/201418.4318.7418.2118.5652,360
3/17/201417.9318.4617.8518.3681,293
3/14/201417.7217.9917.6117.8838,852
3/13/201418.2218.2217.6717.7277,923
3/12/201418.0618.1717.3618.1559,223
3/11/201418.5618.5618.0318.2082,795
3/10/201418.5018.9018.2418.5990,851
3/7/201418.5018.8518.2118.64180,654
3/6/201416.5518.7516.4018.46263,925
3/5/201416.5616.6016.3716.4165,122
3/4/201416.1116.7516.0516.52119,500
3/3/201415.9916.0715.4515.9369,334
2/28/201416.3216.7516.0416.1574,560
2/27/201415.9716.6115.9716.2772,048
2/26/201415.9216.3215.8516.0441,993
2/25/201416.1316.4515.6615.8641,459
2/24/201415.6516.1915.6116.0954,591
2/21/201415.6415.7615.4915.5897,118
2/20/201415.3215.6715.2315.5475,372
2/19/201415.3815.5015.1515.2569,174
2/18/201415.3415.7515.2715.4692,223
2/14/201415.2715.4615.2015.3553,871
2/13/201415.3315.8015.2515.3081,999
2/12/201415.6215.8915.1815.5697,510
2/11/201415.0815.8015.0215.65137,256
2/10/201414.7514.9214.5514.9172,253
2/7/201414.4014.7514.2214.7176,079
2/6/201414.5314.9114.3214.3671,206
2/5/201414.7614.8014.2914.4873,295
2/4/201414.6715.1114.2414.8276,208
2/3/201415.5415.5414.5014.63170,158
1/31/201415.2515.6815.2515.5488,947
1/30/201415.5715.8915.2815.39101,805
1/29/201415.6416.1715.2715.39132,570
1/28/201415.4515.8015.4515.7998,036
1/27/201415.8215.9015.1815.47114,467
1/24/201416.0516.0715.2915.81204,501
1/23/201416.0716.2415.7516.19130,000
1/22/201416.6216.6216.1416.2179,725
1/21/201416.3516.7416.2116.5480,534
1/17/201416.8217.0016.3816.4071,804
1/16/201417.0917.3316.7516.89127,253
1/15/201417.0317.2617.0117.10124,701
1/14/201417.1217.1316.8517.0398,300
1/13/201417.6717.7816.7617.06176,450
1/10/201417.4217.7217.3217.66178,905
1/9/201416.9017.4516.8117.42220,418
1/8/201416.5517.0016.4616.80149,639
1/7/201416.4816.8916.1316.5589,283
1/6/201416.6016.6016.0416.42124,026
1/3/201416.1016.7016.0616.5491,550
1/2/201416.1516.2315.8516.08139,268
12/31/201316.3016.3016.0916.15123,040
12/30/201316.4116.4116.1416.27104,747
12/27/201316.9117.1816.1916.4193,835
12/26/201317.3217.5616.8016.80117,537
12/24/201316.2917.4116.2917.18152,827
12/23/201315.4515.9115.1715.8468,588
12/20/201315.1815.8015.1815.32311,405
12/19/201315.2515.4215.0515.1080,710
12/18/201315.1115.5315.0015.22146,053
12/17/201315.3815.3815.0815.13137,766
12/16/201315.4015.8215.0015.39155,079
12/13/201315.6115.7415.3415.38139,729
12/12/201315.2815.8615.2515.67173,211
12/11/201315.4815.7015.0415.29100,820
12/10/201315.7515.8415.3515.45333,707
12/9/201315.8615.8615.4215.77177,132
12/6/201315.3315.9915.1815.89429,213
12/5/201315.1115.3615.0015.1472,593
12/4/201314.3915.1214.1815.09257,721
12/3/201315.1115.2714.1314.50255,930
12/2/201315.9516.0415.0115.14131,253
11/29/201315.9116.1215.8115.9332,323
11/27/201315.4515.8615.4515.7958,775
11/26/201315.5415.8015.4115.4694,768
11/25/201315.7615.9715.4215.4839,808
11/22/201315.7416.0515.3815.7377,208
11/21/201315.5416.0015.4415.69128,088
11/20/201315.4415.8015.3915.50126,167
Trading Center