$9.00 -0.23 (%) Ceco Environmental Corp - NASDAQ

Jul. 31, 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
7/31/20159.299.298.959.00114,830
7/30/20159.159.369.159.2369,175
7/29/20159.319.389.059.2768,326
7/28/20158.859.208.659.13241,962
7/27/20159.129.128.788.9995,863
7/24/20159.399.429.169.2572,206
7/23/20159.709.759.389.4376,128
7/22/20159.789.909.719.7462,905
7/21/20159.8710.029.829.87105,985
7/20/20159.859.929.749.9165,138
7/17/20159.929.939.799.84125,261
7/16/20159.909.999.889.93416,498
7/15/201510.0010.099.809.90106,766
7/14/20159.819.989.769.97116,749
7/13/201510.0010.089.739.86108,610
7/10/20159.9010.059.7010.00135,727
7/9/201510.1310.179.789.7874,527
7/8/201510.2010.329.9010.0090,754
7/7/201510.8910.8910.1810.29127,064
7/6/201510.9311.0010.7910.8474,627
7/2/201511.3411.4710.9010.9789,892
7/1/201511.4711.4811.2011.3085,103
6/30/201511.0711.3711.0011.3379,703
6/29/201511.3911.4310.8411.00102,699
6/26/201511.5511.5511.0911.45139,094
6/25/201511.7211.7211.4511.4944,783
6/24/201511.3911.7611.3411.71174,130
6/23/201511.4811.4811.3811.4430,453
6/22/201511.2511.5311.2511.4431,065
6/19/201511.3011.6311.2311.23127,505
6/18/201511.2811.3911.1811.25199,234
6/17/201511.5511.5511.2211.2344,768
6/16/201511.4911.5511.2811.5452,347
6/15/201511.3311.5510.9711.48107,701
6/12/201511.4711.6711.4111.4534,106
6/11/201511.4111.6311.4111.5642,569
6/10/201510.9511.5310.8111.36364,307
6/9/201510.8811.0110.6910.9957,731
6/8/201510.8611.2810.8310.8689,553
6/5/201510.8210.9510.7210.86110,958
6/4/201510.8111.0510.8010.88100,323
6/3/201510.9511.0510.8810.9182,754
6/2/201511.0811.4010.9210.9789,540
6/1/201511.4911.4911.0611.1846,106
5/29/201511.3011.6011.0811.3550,431
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!