$6.36 0.00 (%) Ceco Environmental Corp - NASDAQ

Feb. 11, 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
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
2/3/20167.637.637.327.57175,726
2/2/20167.657.747.487.5987,240
2/1/20167.777.837.517.75118,800
1/29/20167.597.847.597.80210,151
1/28/20167.667.857.557.59180,368
1/27/20167.657.837.547.60156,256
1/26/20167.527.787.467.6586,378
1/25/20167.747.797.487.51148,463
1/22/20167.647.857.577.78124,211
1/21/20167.307.607.157.51202,091
1/20/20166.907.276.857.10199,343
1/19/20166.977.076.867.04356,689
1/15/20166.866.976.666.91174,364
1/14/20166.947.136.857.06131,498
1/13/20167.117.166.856.92238,910
1/12/20167.207.286.977.12199,832
1/11/20166.977.346.977.12150,596
1/8/20167.187.446.936.97187,448
1/7/20167.427.437.107.10170,653
1/6/20167.237.677.107.51344,747
1/5/20167.367.457.197.35121,029
1/4/20167.587.587.227.36181,100
12/31/20157.757.797.677.68133,465
12/30/20157.958.037.787.80128,701
12/29/20157.968.187.857.88137,407
12/28/20158.008.217.907.96122,683
12/24/20157.998.217.998.0775,328
12/23/20157.938.107.797.96189,079
12/22/20157.827.987.687.87198,409
12/21/20157.597.887.577.81300,202
12/18/20157.367.737.367.59383,539
12/17/20157.487.647.407.40161,571
12/16/20157.257.497.107.42246,401
12/15/20157.207.377.007.14271,710
12/14/20157.197.326.876.91288,205
12/11/20157.127.277.047.04191,963
12/10/20157.337.407.237.23178,408
12/9/20157.007.567.007.3468,557
12/8/20157.587.727.357.36174,409
12/7/20157.667.747.377.65132,772
12/4/20157.797.817.597.69108,176
12/3/20158.258.257.797.80166,811
12/2/20158.328.328.038.2187,224
12/1/20158.708.758.268.34132,758
11/30/20158.588.748.578.69166,338
11/27/20158.578.668.418.6431,397
11/25/20158.598.658.408.57128,424
11/24/20158.378.608.378.5967,703
11/23/20158.688.698.408.44141,493
11/20/20158.718.848.658.6887,730
11/19/20158.838.898.638.6669,623
11/18/20158.718.948.658.8586,658
11/17/20158.808.978.658.69121,529
11/16/20158.979.198.518.77201,915
11/13/20159.059.358.958.99117,729
11/12/20159.539.639.099.11163,444
11/11/20159.919.919.589.63152,204
11/10/20159.9210.039.619.90142,258
11/9/201510.4310.439.959.98178,234
11/6/201510.6610.6910.2810.43279,198
11/5/20159.5511.129.5510.71523,665
11/4/20159.249.469.039.08110,252
11/3/20159.029.308.919.26158,609
11/2/20158.899.168.898.98176,156
10/30/20159.119.128.838.92116,028
10/29/20159.189.409.079.1179,926
10/28/20158.589.248.589.23138,282
10/27/20159.019.018.508.5590,051
10/26/20158.909.168.909.08172,090
10/23/20158.758.968.588.88105,716
10/22/20158.718.888.568.6788,984
10/21/20158.818.948.628.6555,631
10/20/20158.588.818.538.77160,756
10/19/20158.558.668.518.6151,291
10/16/20158.678.678.398.6073,495
10/15/20158.458.658.388.64100,205
10/14/20158.578.618.418.4371,665
10/13/20158.738.818.588.5897,604
10/12/20158.778.858.588.76125,778
10/9/20158.598.878.498.80320,708
10/8/20158.488.878.488.56300,657
10/7/20158.568.778.368.49197,738
10/6/20158.598.918.338.50163,011
10/5/20158.248.628.248.57183,307
10/2/20157.908.197.828.1882,237
10/1/20158.228.267.817.97140,062
9/30/20158.338.417.938.19390,729
9/29/20158.298.368.178.29104,139
9/28/20158.398.538.218.2690,176
9/25/20158.608.678.338.40138,869
9/24/20158.528.608.348.52136,031
9/23/20158.548.738.408.55140,790
9/22/20158.478.618.428.54675,593
9/21/20158.658.658.538.60176,976
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center