$8.43 -0.02 (%) Ceco Environmental Corp - NASDAQ

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CECE historical data

Date Open High Low Close Volume
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
5/6/20166.336.476.336.4273,575
5/5/20166.466.476.276.36108,079
5/4/20166.416.526.326.42124,326
5/3/20166.476.576.376.46144,441
5/2/20166.646.646.406.5393,506
4/29/20166.486.676.456.6098,703
4/28/20166.636.686.516.5496,147
4/27/20166.536.756.436.65175,354
4/26/20166.536.636.416.50153,682
4/25/20166.536.586.446.5086,421
4/22/20166.686.696.426.53146,298
4/21/20166.416.646.416.60151,544
4/20/20166.426.506.356.44209,988
4/19/20166.396.496.346.40135,177
4/18/20166.356.426.166.38230,945
4/15/20166.256.506.256.40267,610
4/14/20166.186.396.146.28194,703
4/13/20166.056.205.976.16330,786
4/12/20165.996.155.976.00271,332
4/11/20166.006.095.965.9974,531
4/8/20166.036.125.945.9889,470
4/7/20165.996.105.925.97144,799
4/6/20165.966.085.926.05109,491
4/5/20165.956.085.935.98153,134
4/4/20166.246.325.955.98188,667
4/1/20166.146.396.096.27109,493
3/31/20166.206.346.206.21266,238
3/30/20166.366.456.206.23224,719
3/29/20166.116.296.016.26211,013
3/28/20166.106.286.036.16185,472
3/24/20165.836.115.606.10249,636
3/23/20166.106.215.825.83266,915
3/22/20166.136.276.116.21161,870
3/21/20166.436.446.176.17184,762
3/18/20166.376.616.366.43333,291
3/17/20166.006.376.006.31289,280
3/16/20166.126.195.886.00393,771
3/15/20166.356.456.056.12366,262
3/14/20166.346.556.226.44182,946
3/11/20166.476.566.256.29300,052
3/10/20166.406.735.906.38448,685
3/9/20166.876.996.616.89128,260
3/8/20167.037.036.796.87162,742
3/7/20166.797.096.777.0683,744
3/4/20166.777.086.776.79113,302
3/3/20166.556.906.556.77153,819
3/2/20166.336.706.286.50196,411
3/1/20166.286.416.246.32114,804
2/29/20166.296.326.176.21134,733
2/26/20166.256.356.186.2991,323
2/25/20166.266.296.046.24118,709
2/24/20166.086.336.066.27154,772
2/23/20166.286.436.136.1395,987
2/22/20166.276.456.256.32143,588
2/19/20166.416.446.236.23143,106
2/18/20166.536.596.386.44152,610
2/17/20166.366.606.366.50192,285
2/16/20166.496.526.306.35200,278
2/12/20166.456.586.356.36144,122
2/11/20166.076.486.076.36153,234
2/10/20166.616.826.176.22324,422
2/9/20167.117.186.576.58223,792
2/8/20167.427.427.037.21178,071
2/5/20167.747.807.447.48152,559
2/4/20167.557.827.477.77245,980
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center