$7.84 +0.07 (%) Ceco Environmental Corp - NASDAQ

May. 24, 2016 | 12:29 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center