$9.46 -0.25 (%) Ceco Environmental Corp - NASDAQ

Sep. 3, 2015 | 01:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CECE historical data

Date Open High Low Close Volume
9/2/20159.429.849.369.71118,728
9/1/20159.429.649.169.21126,115
8/31/20159.659.739.479.68107,859
8/28/20159.409.809.409.7281,864
8/27/20159.359.499.039.48189,496
8/26/20159.279.298.989.25101,834
8/25/20159.509.669.029.10153,687
8/24/20158.959.568.539.17227,012
8/21/20159.519.839.409.45138,225
8/20/201510.0310.059.669.70122,934
8/19/201510.2210.2610.0310.04126,252
8/18/201510.6510.6510.2110.27102,635
8/17/201510.0310.7010.0110.68235,566
8/14/20159.9910.109.8310.10128,962
8/13/201510.0010.139.909.94116,835
8/12/20159.7710.079.7310.00189,115
8/11/20159.4510.139.359.84385,415
8/10/20159.149.578.979.30299,830
8/7/20159.689.688.618.66352,245
8/6/20159.2410.479.179.18489,054
8/5/20158.698.838.518.6076,882
8/4/20158.888.958.558.60110,707
8/3/20159.029.588.738.9260,869
7/31/20159.299.298.959.00114,830
7/30/20159.159.369.159.2369,175
7/29/20159.319.389.059.2768,326
7/28/20158.859.208.659.13241,962
7/27/20159.129.128.788.9995,863
7/24/20159.399.429.169.2572,206
7/23/20159.709.759.389.4376,128
7/22/20159.789.909.719.7462,905
7/21/20159.8710.029.829.87105,985
7/20/20159.859.929.749.9165,138
7/17/20159.929.939.799.84125,261
7/16/20159.909.999.889.93416,498
7/15/201510.0010.099.809.90106,766
7/14/20159.819.989.769.97116,749
7/13/201510.0010.089.739.86108,610
7/10/20159.9010.059.7010.00135,727
7/9/201510.1310.179.789.7874,527
7/8/201510.2010.329.9010.0090,754
7/7/201510.8910.8910.1810.29127,064
7/6/201510.9311.0010.7910.8474,627
7/2/201511.3411.4710.9010.9789,892
7/1/201511.4711.4811.2011.3085,103
6/30/201511.0711.3711.0011.3379,703
6/29/201511.3911.4310.8411.00102,699
6/26/201511.5511.5511.0911.45139,094
6/25/201511.7211.7211.4511.4944,783
6/24/201511.3911.7611.3411.71174,130
6/23/201511.4811.4811.3811.4430,453
6/22/201511.2511.5311.2511.4431,065
6/19/201511.3011.6311.2311.23127,505
6/18/201511.2811.3911.1811.25199,234
6/17/201511.5511.5511.2211.2344,768
6/16/201511.4911.5511.2811.5452,347
6/15/201511.3311.5510.9711.48107,701
6/12/201511.4711.6711.4111.4534,106
6/11/201511.4111.6311.4111.5642,569
6/10/201510.9511.5310.8111.36364,307
6/9/201510.8811.0110.6910.9957,731
6/8/201510.8611.2810.8310.8689,553
6/5/201510.8210.9510.7210.86110,958
6/4/201510.8111.0510.8010.88100,323
6/3/201510.9511.0510.8810.9182,754
6/2/201511.0811.4010.9210.9789,540
6/1/201511.4911.4911.0611.1846,106
5/29/201511.3011.6011.0811.3550,431
5/28/201511.2511.5811.1611.2768,540
5/27/201511.0511.3510.8711.2459,211
5/26/201511.2511.2511.0511.0889,377
5/22/201511.4411.5411.3011.3330,121
5/21/201511.3111.7111.3111.5053,657
5/20/201511.5711.5711.2411.32137,542
5/19/201511.3011.6911.1011.6767,194
5/18/201511.4711.5611.2511.3075,035
5/15/201511.5211.6911.4311.4562,834
5/14/201511.3511.6011.3511.58122,750
5/13/201511.5811.6011.3211.32107,693
5/12/201511.7511.7611.4711.5558,248
5/11/201511.7211.8711.7211.77121,962
5/8/201512.0212.0211.6611.7766,418
5/7/201512.3412.4411.5811.85132,786
5/6/201511.1811.2010.9711.11102,264
5/5/201511.4511.9110.7411.27147,951
5/4/201512.0112.4311.5011.5171,039
5/1/201511.8012.0311.5911.7959,869
4/30/201512.1412.4311.7311.7954,224
4/29/201512.3612.7012.2412.2533,343
4/28/201512.2612.5112.2212.4839,621
4/27/201512.6312.7812.2112.2798,293
4/24/201512.1712.7512.1712.48141,863
4/23/201511.5512.1011.4012.05100,065
4/22/201511.6111.6911.4111.6338,610
4/21/201511.8311.8311.5811.6233,076
4/20/201511.7811.9211.6711.8094,788
4/17/201511.4112.0011.2911.74320,827
4/16/201511.0111.1910.9411.1966,671
4/15/201511.0011.1110.9111.0872,566
4/14/201510.9311.0210.9011.0025,974
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!