$14.77 +0.12 (%) Ceco Environmental Corp - NASDAQ

Dec. 8, 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
12/8/201614.6514.8814.4714.77311,252
12/7/201614.3914.6814.2614.65266,754
12/6/201614.4314.4914.1914.35201,726
12/5/201613.9514.1713.8614.16267,864
12/2/201613.8114.1313.7913.85170,998
12/1/201614.0814.2313.5213.78376,446
11/30/201613.4714.4113.2514.19841,176
11/29/201613.2213.6013.0213.42283,379
11/28/201613.3113.3913.0713.36239,349
11/25/201613.2013.3313.0713.3254,181
11/23/201613.1213.3413.0313.25250,381
11/22/201612.9813.2012.9413.18220,989
11/21/201612.9012.9812.8212.92179,831
11/18/201612.7812.9012.6512.85247,323
11/17/201612.6912.8712.2712.79333,568
11/16/201612.5513.0012.5012.87403,194
11/15/201612.4012.7412.2912.55364,123
11/14/201611.0012.4911.0012.26680,564
11/11/201610.3210.9810.2510.86501,896
11/10/201610.3010.529.7110.29403,491
11/9/201610.1010.439.8810.20467,813
11/8/201610.3910.409.7310.26239,141
11/7/20169.679.939.609.69208,454
11/4/20169.589.819.539.55110,620
11/3/20169.629.929.559.5765,250
11/2/20169.809.899.579.5881,859
11/1/20169.8810.069.819.82121,382
10/31/201610.1310.159.819.90166,830
10/28/201610.2710.2710.0910.1266,271
10/27/201610.3410.3710.1710.2153,480
10/26/201610.5010.6310.3310.3564,007
10/25/201610.4910.6410.4310.5786,854
10/24/201610.6110.7510.5010.6072,287
10/21/201610.4610.6410.3810.5135,723
10/20/201610.5110.6810.4410.54149,187
10/19/201610.5610.7310.2710.5755,435
10/18/201610.6810.7610.5410.5654,860
10/17/201610.6510.7110.5510.6554,553
10/14/201610.5910.8210.4710.6495,434
10/13/201610.5610.7110.4310.53105,335
10/12/201610.7510.9610.7310.80135,559
10/11/201610.8310.8510.7010.72113,159
10/10/201610.8810.9710.7810.8792,128
10/7/201610.8910.8910.6810.77105,942
10/6/201610.9811.0310.7110.83112,095
10/5/201611.1411.2410.9911.0177,727
10/4/201611.2311.2611.0011.0775,964
10/3/201611.3011.4511.0911.15120,659
9/30/201611.0011.3510.9811.28159,349
9/29/201611.0111.1010.8010.89150,780
9/28/201611.0211.0410.8911.0473,513
9/27/201610.7410.9710.5210.95145,177
9/26/201610.9710.9910.5210.54148,778
9/23/201610.9511.0910.9110.98187,468
9/22/201610.8410.9510.6810.93207,894
9/21/201610.6310.8510.6110.73294,648
9/20/201610.7510.9510.6210.63135,822
9/19/201610.5910.8210.5910.74118,508
9/16/201610.6910.8210.5410.62182,510
9/15/201610.5210.7410.5210.6778,189
9/14/201610.5810.9610.4410.55105,556
9/13/201610.8110.8110.5710.66107,681
9/12/201610.7510.8810.6310.85105,590
9/9/201610.9410.9910.7010.75195,312
9/8/201610.9811.0310.5911.00278,751
9/7/201610.9711.2810.9510.97164,191
9/6/201611.3511.3510.8611.02416,255
9/2/201611.1611.4111.0911.24195,890
9/1/201611.0011.2310.7911.13425,315
8/31/201611.3311.4210.9210.99292,375
8/30/201611.4711.5811.0811.31284,113
8/29/201611.5511.6610.8711.50145,796
8/26/201611.5411.6411.4411.51195,541
8/25/201611.6711.7511.4811.54118,337
8/24/201611.4911.7011.4711.65164,414
8/23/201611.5011.5611.3511.49441,121
8/22/201610.9911.5010.9911.49430,579
8/19/201610.9911.0210.9111.00382,273
8/18/201611.0011.0510.8911.00243,572
8/17/201610.9211.0010.7911.00150,343
8/16/201610.7710.9210.7010.92186,463
8/15/201610.3210.8110.1310.78184,738
8/12/201610.2110.3610.1110.33270,901
8/11/201610.1510.2510.1110.22101,495
8/10/20169.4410.169.3610.08251,267
8/9/20169.5610.449.509.79329,289
8/8/20169.309.419.169.2996,565
8/5/20169.089.359.089.30116,638
8/4/20169.129.219.009.0540,070
8/3/20168.989.158.989.0949,864
8/2/20169.079.078.938.9972,664
8/1/20169.249.248.989.0984,469
7/29/20169.259.339.099.25116,115
7/28/20169.299.359.169.2977,466
7/27/20169.149.339.069.3186,397
7/26/20168.979.178.939.1452,865
7/25/20169.079.088.778.9979,195
7/22/20168.899.138.839.1264,077
7/21/20169.049.088.838.9155,868
7/20/20169.089.188.849.08130,181
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center