$11.62 -0.18 (%) Ceco Environmental Corp - NASDAQ

Apr. 21, 2015 | 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
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
4/13/201510.9311.0110.9010.9483,000
4/10/201510.9110.9810.8810.9651,508
4/9/201511.0711.1210.8010.8780,929
4/8/201511.1311.1511.0211.1039,102
4/7/201511.0711.3911.0511.11117,688
4/6/201510.8011.1010.8011.09110,415
4/2/201511.0811.1210.8810.8957,864
4/1/201510.5411.0210.5411.02105,389
3/31/201510.3010.6510.2010.61178,486
3/30/201510.4111.0010.2810.38276,353
3/27/201510.7410.8810.2510.28406,497
3/26/201511.1311.3710.7310.77276,506
3/25/201511.9111.9511.1711.21262,157
3/24/201511.8811.9511.8711.9158,230
3/23/201512.0312.0511.8811.91132,445
3/20/201512.1212.3012.0312.06255,643
3/19/201512.0012.1212.0012.1146,558
3/18/201512.0012.1111.9712.0252,907
3/17/201512.0012.0311.9412.02100,254
3/16/201512.3712.3712.0012.0380,080
3/13/201512.2512.2812.0012.2675,786
3/12/201512.0212.3412.0212.30117,598
3/11/201511.5912.0211.5611.98126,022
3/10/201511.8312.0011.5911.65134,514
3/9/201512.6512.6511.9012.10193,225
3/6/201512.6212.7412.6012.6592,797
3/5/201513.7514.1012.3212.78453,120
3/4/201514.7914.8614.5014.5529,392
3/3/201514.4815.3114.4814.8954,320
3/2/201514.1414.7014.1414.5832,972
2/27/201514.4514.6814.2114.2324,489
2/26/201514.1514.6014.1514.4328,492
2/25/201514.2814.6014.1014.2130,483
2/24/201514.2714.5114.1314.3554,050
2/23/201514.3114.9814.1814.3036,115
2/20/201514.5314.6014.3914.4440,192
2/19/201514.7914.8914.5414.6118,666
2/18/201514.8214.9514.6814.8721,871
2/17/201514.7415.0014.7214.8433,295
2/13/201514.4314.9014.4314.7060,950
2/12/201514.4214.6314.3714.4724,130
2/11/201514.3914.4714.3014.3420,266
2/10/201514.3614.5914.1614.3826,537
2/9/201514.5114.7514.4214.4532,700
2/6/201514.6114.7214.4114.5933,273
2/5/201514.4614.7014.2514.5731,343
2/4/201514.4714.6114.2914.3741,136
2/3/201514.3814.6914.3414.5832,531
2/2/201513.7514.3213.6414.3229,376
1/30/201513.7714.1213.6413.7247,310
1/29/201513.6413.9413.5013.9253,393
1/28/201513.8913.8913.5513.6560,468
1/27/201513.7713.9913.6113.8534,728
1/26/201513.8014.0013.4014.0059,420
1/23/201513.9013.9513.6713.8824,670
1/22/201513.9214.0013.5813.9054,212
1/21/201513.8213.8413.3013.7734,660
1/20/201513.7914.0013.5413.9167,844
1/16/201513.6713.9413.5913.8343,604
1/15/201513.9013.9113.6013.7336,776
1/14/201514.0814.2513.7013.9270,169
1/13/201514.5214.6513.9714.3151,999
1/12/201514.6214.6414.4214.4563,842
1/9/201515.0615.0614.6714.72123,006
1/8/201515.1315.1614.8515.1230,761
1/7/201514.9515.0914.7615.0353,358
1/6/201514.9614.9614.5214.8850,714
1/5/201515.2415.4014.7314.9530,207
1/2/201515.6915.6915.0715.3825,996
12/31/201415.8015.8115.4715.5464,638
12/30/201415.7715.8015.4715.8051,182
12/29/201415.7015.8015.6315.7641,748
12/26/201415.7815.8015.6615.7417,973
12/24/201415.6615.8715.3715.6927,878
12/23/201415.7015.9015.4515.78154,488
12/22/201414.6215.7014.5015.70145,559
12/19/201414.6814.6914.0714.65103,014
12/18/201414.6414.8214.4614.7539,595
12/17/201413.8614.5713.8614.4863,014
12/16/201413.8014.4313.8013.9051,602
12/15/201414.0114.1113.7513.7536,108
12/12/201413.9214.2913.8313.9045,164
12/11/201414.1414.5214.0814.1653,703
12/10/201414.3314.7013.9814.0562,263
12/9/201413.7514.5613.7514.5141,060
12/8/201414.1014.2213.8013.9244,242
12/5/201414.0814.3914.0814.1944,632
12/4/201414.3114.3713.9814.1039,247
12/3/201414.1914.6814.1114.3647,421
12/2/201413.8814.3013.8414.2332,121
12/1/201414.1614.4013.8913.9065,890
11/28/201414.6014.6014.1214.1653,664
11/26/201414.2014.6714.1514.6538,161
11/25/201414.2914.3513.7114.2467,406
11/24/201413.6414.3413.6014.3474,974
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center