$13.57 -0.08 (%) Ceco Environmental Corp - NASDAQ

Jan. 29, 2015 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CECE historical data

Date Open High Low Close Volume
1/28/201513.8913.8913.5513.6560,468
1/27/201513.7713.9913.6113.8534,728
1/26/201513.8014.0013.4014.0059,420
1/23/201513.9013.9513.6713.8824,670
1/22/201513.9214.0013.5813.9054,212
1/21/201513.8213.8413.3013.7734,660
1/20/201513.7914.0013.5413.9167,844
1/16/201513.6713.9413.5913.8343,604
1/15/201513.9013.9113.6013.7336,776
1/14/201514.0814.2513.7013.9270,169
1/13/201514.5214.6513.9714.3151,999
1/12/201514.6214.6414.4214.4563,842
1/9/201515.0615.0614.6714.72123,006
1/8/201515.1315.1614.8515.1230,761
1/7/201514.9515.0914.7615.0353,358
1/6/201514.9614.9614.5214.8850,714
1/5/201515.2415.4014.7314.9530,207
1/2/201515.6915.6915.0715.3825,996
12/31/201415.8015.8115.4715.5464,638
12/30/201415.7715.8015.4715.8051,182
12/29/201415.7015.8015.6315.7641,748
12/26/201415.7815.8015.6615.7417,973
12/24/201415.6615.8715.3715.6927,878
12/23/201415.7015.9015.4515.78154,488
12/22/201414.6215.7014.5015.70145,559
12/19/201414.6814.6914.0714.65103,014
12/18/201414.6414.8214.4614.7539,595
12/17/201413.8614.5713.8614.4863,014
12/16/201413.8014.4313.8013.9051,602
12/15/201414.0114.1113.7513.7536,108
12/12/201413.9214.2913.8313.9045,164
12/11/201414.1414.5214.0814.1653,703
12/10/201414.3314.7013.9814.0562,263
12/9/201413.7514.5613.7514.5141,060
12/8/201414.1014.2213.8013.9244,242
12/5/201414.0814.3914.0814.1944,632
12/4/201414.3114.3713.9814.1039,247
12/3/201414.1914.6814.1114.3647,421
12/2/201413.8814.3013.8414.2332,121
12/1/201414.1614.4013.8913.9065,890
11/28/201414.6014.6014.1214.1653,664
11/26/201414.2014.6714.1514.6538,161
11/25/201414.2914.3513.7114.2467,406
11/24/201413.6414.3413.6014.3474,974
11/21/201413.9613.9613.5013.6157,183
11/20/201413.6513.7413.5413.7073,001
11/19/201414.2014.2013.6313.7549,945
11/18/201414.1814.7214.0514.2757,910
11/17/201414.4714.4714.0014.1186,040
11/14/201414.5714.8414.3514.5465,321
11/13/201414.8014.8914.4314.6051,687
11/12/201414.7915.0514.7414.7748,782
11/11/201414.8814.9614.7814.8737,352
11/10/201414.1015.0114.0214.9673,770
11/7/201414.2114.2613.8114.2256,116
11/6/201414.4714.5514.1414.2836,670
11/5/201414.0514.6313.8814.3684,227
11/4/201413.9914.1313.7513.9844,092
11/3/201414.3114.4514.0414.0928,537
10/31/201414.3714.4514.2014.3282,242
10/30/201413.5114.3313.4714.0489,729
10/29/201413.5913.7513.3713.5732,891
10/28/201413.0113.6713.0113.6174,705
10/27/201412.8213.0912.8212.9842,006
10/24/201413.0513.0612.8712.9852,306
10/23/201413.0613.2012.8813.0151,684
10/22/201412.9913.1212.9112.9775,286
10/21/201412.9113.1512.8613.0048,446
10/20/201412.7112.9712.7112.9051,618
10/17/201413.3413.3512.7512.82212,617
10/16/201412.5713.2512.4013.1190,557
10/15/201412.5412.9012.4612.6796,186
10/14/201412.8612.9912.6812.7558,861
10/13/201412.5513.1012.4812.7844,128
10/10/201412.6612.8912.4612.5882,353
10/9/201413.2213.2212.7312.7545,492
10/8/201412.7913.5012.7513.30120,330
10/7/201412.9513.0412.8112.8652,083
10/6/201413.0213.4513.0113.0543,272
10/3/201413.2713.5412.9813.0498,074
10/2/201413.1113.6413.0213.1077,693
10/1/201413.4213.5013.0213.08239,053
9/30/201413.6113.7013.4013.40106,832
9/29/201413.5513.6513.5013.5562,981
9/26/201413.7113.7713.5113.6248,287
9/25/201413.5513.8813.5513.7160,993
9/24/201413.6013.7513.5413.5752,073
9/23/201413.7813.8313.5913.6154,089
9/22/201413.7713.9113.7013.8863,109
9/19/201414.1614.3013.8413.88121,983
9/18/201414.0314.2214.0314.1131,715
9/17/201414.2014.3913.9914.0158,252
9/16/201414.1714.3714.1214.2137,262
9/15/201414.5314.6814.1814.2351,220
9/12/201414.4214.5614.3214.5159,057
9/11/201414.2314.5114.1614.4474,500
9/10/201414.2014.3814.1014.3427,421
9/9/201414.4514.4514.1514.1533,410
9/8/201414.2514.6814.1114.5259,819
9/5/201413.9714.4813.9714.2271,482
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center