$14.65 +0.41 (%) Ceco Environmental Corp - NASDAQ

Nov. 26, 2014 | 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
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
9/4/201414.0714.4114.0014.0489,968
9/3/201414.4814.4813.9814.0042,613
9/2/201414.1514.4114.0414.3649,937
8/29/201413.9114.0913.7614.0663,200
8/28/201414.0214.0813.8813.9120,813
8/27/201413.9014.1513.8414.0936,485
8/26/201413.7513.9313.7513.91146,330
8/25/201414.0014.0013.7613.7941,353
8/22/201413.9714.0513.7913.8462,228
8/21/201413.8314.1713.6414.05278,885
8/20/201413.8413.9013.7613.7967,713
8/19/201414.0014.1113.8413.9442,080
8/18/201414.1714.2213.8714.0244,806
8/15/201414.3414.4513.7514.0056,530
8/14/201413.7914.2113.7514.1771,329
8/13/201413.6413.8213.4213.7489,967
8/12/201413.6513.7713.4513.5581,210
8/11/201413.4813.9313.3913.7857,326
8/8/201413.5813.8113.3813.4170,832
8/7/201413.9114.2013.6013.6081,091
8/6/201413.6514.1613.5114.0561,946
8/5/201413.7314.0313.6013.7739,231
8/4/201413.6313.8013.5513.7853,927
8/1/201413.6613.8113.4713.5950,101
7/31/201413.9514.1813.4313.58148,522
7/30/201414.0214.2513.9514.1334,234
7/29/201414.0114.1313.8613.9361,083
7/28/201414.0714.1713.8513.9784,940
7/25/201414.3014.4114.0314.08105,047
7/24/201414.7714.8714.4414.4686,959
7/23/201414.7614.7714.4014.51106,077
7/22/201415.1315.1314.6614.75113,220
7/21/201415.1815.2314.9214.9858,232
7/18/201414.5815.4614.5815.35202,351
7/17/201414.7614.8614.5714.6387,501
7/16/201414.9214.9614.6514.8269,306
7/15/201415.0415.1014.6914.8675,847
7/14/201415.2015.2015.0215.0847,791
7/11/201415.0615.0914.9915.0541,613
7/10/201414.7515.1014.6015.0066,977
7/9/201415.0715.1514.9514.9937,930
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center