$11.27 +0.03 (%) Ceco Environmental Corp - NASDAQ

May. 28, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center