CECE

CECO Environmental Corp. Historical Stock Prices

$9.13
*  
0.14
1.56%
Get CECE Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading CECE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CECE Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.99  9.20  8.65  9.13 241,962
07/28/2015 8.85 9.2 8.65 9.13 241,962
07/27/2015 9.12 9.12 8.7801 8.99 95,863
07/24/2015 9.39 9.42 9.16 9.25 72,206
07/23/2015 9.7 9.75 9.38 9.43 76,128
07/22/2015 9.78 9.9 9.71 9.74 62,905
07/21/2015 9.87 10.02 9.82 9.87 105,985
07/20/2015 9.85 9.92 9.74 9.91 65,138
07/17/2015 9.92 9.929 9.79 9.84 125,261
07/16/2015 9.9 9.99 9.88 9.93 416,498
07/15/2015 10 10.09 9.8 9.9 106,766
07/14/2015 9.81 9.98 9.76 9.97 116,749
07/13/2015 10 10.08 9.7301 9.86 108,610
07/10/2015 9.9 10.05 9.7 10 135,727
07/09/2015 10.13 10.1707 9.78 9.78 74,527
07/08/2015 10.2 10.32 9.9 10 90,754
07/07/2015 10.89 10.89 10.18 10.29 127,064
07/06/2015 10.93 11 10.79 10.84 74,627
07/02/2015 11.34 11.47 10.9 10.97 89,892
07/01/2015 11.47 11.475 11.2 11.3 85,103
06/30/2015 11.07 11.37 11 11.33 79,703
06/29/2015 11.39 11.43 10.84 11 102,470
06/26/2015 11.55 11.55 11.0852 11.45 139,094
06/25/2015 11.72 11.72 11.45 11.49 44,783
06/24/2015 11.39 11.76 11.34 11.71 174,130
06/23/2015 11.48 11.48 11.38 11.44 30,453
06/22/2015 11.25 11.53 11.25 11.44 31,065
06/19/2015 11.3 11.63 11.23 11.23 127,505
06/18/2015 11.28 11.39 11.18 11.25 199,234
06/17/2015 11.55 11.55 11.22 11.23 44,768
06/16/2015 11.49 11.55 11.28 11.54 52,347
06/15/2015 11.33 11.55 10.97 11.48 107,701
06/12/2015 11.47 11.67 11.41 11.45 34,106
06/11/2015 11.41 11.63 11.41 11.56 42,569
06/10/2015 10.95 11.53 10.81 11.36 364,307
06/09/2015 10.88 11.01 10.69 10.99 57,731
06/08/2015 10.86 11.28 10.83 10.86 89,553
06/05/2015 10.82 10.95 10.72 10.86 110,958
06/04/2015 10.81 11.05 10.8 10.88 100,323
06/03/2015 10.95 11.05 10.88 10.91 82,754
06/02/2015 11.08 11.4 10.92 10.97 89,540
06/01/2015 11.49 11.49 11.06 11.18 46,106
05/29/2015 11.3 11.5995 11.08 11.35 50,431
05/28/2015 11.25 11.58 11.16 11.27 68,540
05/27/2015 11.05 11.35 10.87 11.24 59,211
05/26/2015 11.25 11.25 11.05 11.08 89,377
05/22/2015 11.44 11.54 11.3 11.33 30,121
05/21/2015 11.31 11.71 11.31 11.5 53,657
05/20/2015 11.57 11.57 11.24 11.32 137,542
05/19/2015 11.3 11.69 11.1 11.67 67,194
05/18/2015 11.47 11.56 11.25 11.3 75,035
05/15/2015 11.52 11.69 11.43 11.45 62,834
05/14/2015 11.35 11.6 11.35 11.58 122,750
05/13/2015 11.58 11.6 11.32 11.32 107,693
05/12/2015 11.75 11.76 11.47 11.55 58,248
05/11/2015 11.72 11.87 11.72 11.77 121,962
05/08/2015 12.02 12.02 11.66 11.77 66,418
05/07/2015 12.34 12.44 11.58 11.85 132,786
05/06/2015 11.18 11.2 10.97 11.11 102,264
05/05/2015 11.45 11.906 10.74 11.27 147,951
05/04/2015 12.01 12.428 11.5 11.51 71,039
05/01/2015 11.8 12.026 11.59 11.79 59,869
04/30/2015 12.14 12.432 11.73 11.79 54,224
04/29/2015 12.36 12.704 12.24 12.25 33,343
04/28/2015 12.26 12.506 12.22 12.48 39,621
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?