Ceco Environmental Corp $14.46

down 0.00


24/7/2014 04:00 PM  |  NASDAQ : CECE  
Industries : Industrial / Pollution & Treatment Controls
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CECE historical data

Date Open High Low Close Volume
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
7/8/201415.1415.1414.9114.9956,213
7/7/201415.6015.6015.1415.2145,681
7/3/201415.6915.7315.4315.7150,463
7/2/201415.5915.7115.3715.5767,638
7/1/201415.6516.0015.4915.6365,438
6/30/201415.3115.7315.2515.5949,625
6/27/201415.2415.6015.1415.36634,545
6/26/201415.5015.5015.0315.3742,253
6/25/201415.0515.4714.8515.4147,726
6/24/201415.4515.5815.0815.1857,817
6/23/201415.3515.4715.1415.4233,430
6/20/201415.7415.8015.2815.3685,608
6/19/201415.8615.9015.2815.6552,738
6/18/201415.5416.1215.3615.84168,174
6/17/201415.3215.7415.2215.5060,842
6/16/201415.0615.3915.0415.3981,453
6/13/201415.2215.3614.8915.0459,824
6/12/201415.2715.4615.1515.2535,472
6/11/201415.2516.0415.1415.37139,742
6/10/201415.4215.5115.1815.4840,614
6/9/201415.3115.5415.1215.4254,679
6/6/201414.8015.6014.8015.3998,347
6/5/201414.0414.6013.9714.5848,003
6/4/201414.0314.1813.9314.0131,323
6/3/201414.0914.1713.7514.0639,449
6/2/201414.4414.4714.1114.1490,905
5/30/201414.5314.5814.1914.32157,952
5/29/201414.6214.6614.2014.4777,669
5/28/201414.5014.7914.2814.5253,586
5/27/201414.5514.8914.3714.5154,979
5/23/201414.1114.4513.9114.4189,798
5/22/201413.6814.1613.6614.0857,110
5/21/201413.6513.8213.3813.6837,892
5/20/201413.8613.8713.5713.62100,155
5/19/201413.3713.9413.3713.9093,525
5/16/201413.2413.4913.1713.4692,699
5/15/201413.1713.3813.0213.26129,987
5/14/201413.4113.5413.1813.29139,517
5/13/201413.5113.7113.3813.41238,041
5/12/201413.6013.8513.2013.69290,904
5/9/201413.9314.1013.3713.48233,679
5/8/201414.3715.3314.0014.09150,788
5/7/201414.9714.9714.1914.55133,979
5/6/201415.4115.4614.7214.87108,883
5/5/201415.4115.7615.3815.5238,001
5/2/201415.8015.8615.3915.6172,974
5/1/201415.8115.9715.4815.7984,461
4/30/201415.7115.9815.3915.8953,000
4/29/201415.8416.0515.5815.7357,000
4/28/201416.1816.2715.4015.7457,019
4/25/201416.3116.5416.0016.1055,236
4/24/201416.6016.6016.2216.3346,820
4/23/201416.7016.7716.4116.4747,854
4/22/201416.7816.8316.5716.6973,060
4/21/201416.7016.7816.5216.7353,731
4/17/201416.7216.8816.5016.62162,431
4/16/201416.7616.9716.4416.7243,985
4/15/201416.6516.8916.2616.6581,798
4/14/201416.7517.2916.2616.6041,703
4/11/201416.4616.8816.3116.5770,387
4/10/201416.7916.9816.3516.6491,990
4/9/201416.7716.9616.5016.8549,394
4/8/201416.4316.8916.3016.7079,007
4/7/201416.6217.0516.0016.3963,352
4/4/201417.1817.2016.3116.6489,796
4/3/201417.2817.2917.0517.0779,382
4/2/201417.1417.2817.0317.2779,281
4/1/201416.6517.2416.6517.11103,199
3/31/201416.3716.9016.0316.5974,871
3/28/201415.9216.5515.7516.22143,547
3/27/201415.8116.4615.7015.8596,402
3/26/201417.2217.3416.4716.4770,405
3/25/201417.2617.5316.8717.0059,711
3/24/201418.0218.0216.9117.13103,113
3/21/201418.2918.7418.0818.10106,179
3/20/201418.1318.4617.5518.1682,304
3/19/201418.5318.6517.9218.1167,635
3/18/201418.4318.7418.2118.5652,360
3/17/201417.9318.4617.8518.3681,293
3/14/201417.7217.9917.6117.8838,852
3/13/201418.2218.2217.6717.7277,923
3/12/201418.0618.1717.3618.1559,223
3/11/201418.5618.5618.0318.2082,795
3/10/201418.5018.9018.2418.5990,851
3/7/201418.5018.8518.2118.64180,654
3/6/201416.5518.7516.4018.46263,925
3/5/201416.5616.6016.3716.4165,122
3/4/201416.1116.7516.0516.52119,500
Trading Center