CECE

CECO Environmental Corp. Historical Stock Prices

$14.09
*  
0.18
1.29%
Get CECE Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading CECE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CECE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.90  14.15  13.84  14.09 36,485
08/27/2014 13.9 14.15 13.84 14.09 36,485
08/26/2014 13.75 13.9312 13.75 13.91 146,330
08/25/2014 14 14 13.76 13.79 41,353
08/22/2014 13.97 14.05 13.79 13.84 62,228
08/21/2014 13.83 14.17 13.64 14.05 278,885
08/20/2014 13.84 13.9 13.76 13.79 67,713
08/19/2014 14 14.11 13.84 13.94 42,080
08/18/2014 14.17 14.22 13.87 14.02 44,806
08/15/2014 14.34 14.45 13.75 14 56,530
08/14/2014 13.79 14.21 13.75 14.17 71,329
08/13/2014 13.64 13.82 13.42 13.74 89,967
08/12/2014 13.65 13.77 13.45 13.55 81,210
08/11/2014 13.48 13.93 13.39 13.78 57,326
08/08/2014 13.58 13.81 13.3801 13.41 70,832
08/07/2014 13.91 14.202 13.6 13.6 81,091
08/06/2014 13.65 14.16 13.514 14.05 61,946
08/05/2014 13.73 14.03 13.6 13.77 39,231
08/04/2014 13.63 13.8 13.55 13.78 53,927
08/01/2014 13.66 13.806 13.47 13.59 49,331
07/31/2014 13.95 14.178 13.4325 13.58 148,522
07/30/2014 14.02 14.25 13.95 14.13 34,234
07/29/2014 14.01 14.13 13.86 13.93 61,083
07/28/2014 14.07 14.17 13.85 13.97 76,684
07/25/2014 14.3 14.41 14.03 14.08 105,047
07/24/2014 14.77 14.87 14.44 14.46 86,959
07/23/2014 14.76 14.77 14.4 14.51 106,077
07/22/2014 15.13 15.13 14.66 14.75 113,220
07/21/2014 15.18 15.23 14.92 14.98 58,232
07/18/2014 14.58 15.46 14.58 15.35 202,351
07/17/2014 14.76 14.86 14.565 14.63 87,501
07/16/2014 14.92 14.96 14.65 14.82 69,306
07/15/2014 15.04 15.1 14.69 14.86 75,847
07/14/2014 15.2 15.2 15.02 15.08 47,791
07/11/2014 15.06 15.09 14.985 15.05 41,613
07/10/2014 14.75 15.1 14.6 15 66,977
07/09/2014 15.07 15.15 14.95 14.99 37,930
07/08/2014 15.14 15.14 14.91 14.99 56,213
07/07/2014 15.6 15.6 15.14 15.21 45,681
07/03/2014 15.69 15.73 15.43 15.71 50,463
07/02/2014 15.59 15.71 15.37 15.57 67,638
07/01/2014 15.65 16 15.49 15.63 65,438
06/30/2014 15.31 15.73 15.25 15.59 49,625
06/27/2014 15.24 15.6 15.138 15.36 619,484
06/26/2014 15.5 15.5 15.03 15.37 42,253
06/25/2014 15.05 15.47 14.85 15.41 47,726
06/24/2014 15.45 15.58 15.08 15.18 57,817
06/23/2014 15.35 15.47 15.14 15.42 33,430
06/20/2014 15.74 15.8 15.28 15.36 85,608
06/19/2014 15.86 15.9 15.28 15.645 52,738
06/18/2014 15.54 16.12 15.36 15.84 168,174
06/17/2014 15.32 15.74 15.22 15.5 60,842
06/16/2014 15.06 15.39 15.035 15.39 81,453
06/13/2014 15.22 15.36 14.89 15.04 59,824
06/12/2014 15.27 15.46 15.15 15.25 35,472
06/11/2014 15.25 16.04 15.14 15.37 139,742
06/10/2014 15.42 15.51 15.18 15.48 40,614
06/09/2014 15.31 15.54 15.121 15.42 54,679
06/06/2014 14.8 15.6 14.8 15.39 98,347
06/05/2014 14.04 14.6 13.97 14.58 48,003
06/04/2014 14.03 14.1799 13.93 14.01 31,323
06/03/2014 14.09 14.17 13.75 14.06 39,449
06/02/2014 14.44 14.4699 14.11 14.14 90,905
05/30/2014 14.53 14.58 14.19 14.32 157,952
05/29/2014 14.62 14.66 14.2 14.47 77,669
05/28/2014 14.5 14.79 14.28 14.52 53,586
05/27/2014 14.55 14.89 14.37 14.51 54,979
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?