CECE

Historical Stock Prices

$10.97
*  
0.33
2.92%
Get CECE Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CECE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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: 1 Year, From 03-JUL-2014 TO 03-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.
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
04/27/2015 12.63 12.778 12.21 12.27 98,293
04/24/2015 12.17 12.75 12.17 12.48 141,863
04/23/2015 11.55 12.1 11.4 12.05 100,065
04/22/2015 11.61 11.69 11.41 11.63 38,610
04/21/2015 11.83 11.83 11.5804 11.62 33,076
04/20/2015 11.78 11.92 11.67 11.8 94,788
04/17/2015 11.41 12 11.2903 11.74 320,827
04/16/2015 11.01 11.19 10.94 11.19 66,671
04/15/2015 11 11.11 10.91 11.08 72,566
04/14/2015 10.93 11.02 10.9 11 25,974
04/13/2015 10.93 11.01 10.9001 10.94 83,000
04/10/2015 10.91 10.98 10.88 10.96 51,508
04/09/2015 11.07 11.115 10.8 10.87 80,929
04/08/2015 11.13 11.15 11.02 11.1 39,102
04/07/2015 11.07 11.39 11.05 11.11 117,688
04/06/2015 10.8 11.1 10.8 11.09 110,415
04/02/2015 11.08 11.12 10.88 10.89 57,864
04/01/2015 10.54 11.02 10.54 11.02 105,389
03/31/2015 10.3 10.65 10.2 10.61 178,486
03/30/2015 10.41 11 10.28 10.38 276,353
03/27/2015 10.74 10.88 10.25 10.28 406,497
03/26/2015 11.13 11.37 10.73 10.77 276,506
03/25/2015 11.91 11.95 11.17 11.21 262,157
03/24/2015 11.88 11.95 11.87 11.91 58,230
03/23/2015 12.03 12.05 11.88 11.91 132,445
03/20/2015 12.12 12.3 12.03 12.06 255,643
03/19/2015 12 12.12 12 12.11 46,558
03/18/2015 12 12.11 11.97 12.02 52,907
03/17/2015 12 12.03 11.94 12.02 100,254
03/16/2015 12.37 12.37 12 12.03 80,080
03/13/2015 12.25 12.28 12 12.26 75,786
03/12/2015 12.02 12.34 12.02 12.3 117,598
03/11/2015 11.59 12.017 11.56 11.98 126,022
03/10/2015 11.83 12 11.585 11.65 134,514
03/09/2015 12.65 12.65 11.9 12.1 193,225
03/06/2015 12.62 12.74 12.6 12.65 92,797
03/05/2015 13.75 14.1 12.32 12.78 453,120
03/04/2015 14.79 14.86 14.5 14.55 29,392
03/03/2015 14.48 15.31 14.48 14.89 54,320
03/02/2015 14.14 14.7 14.14 14.58 32,972
02/27/2015 14.45 14.68 14.21 14.23 24,489
02/26/2015 14.15 14.6 14.15 14.43 28,492
02/25/2015 14.28 14.6 14.099 14.21 30,483
02/24/2015 14.27 14.505 14.13 14.35 54,050
02/23/2015 14.31 14.98 14.18 14.3 36,115
02/20/2015 14.53 14.6 14.39 14.44 40,192
02/19/2015 14.79 14.89 14.54 14.61 18,666
02/18/2015 14.82 14.95 14.68 14.87 21,871
02/17/2015 14.74 15 14.7201 14.84 33,295
02/13/2015 14.43 14.9 14.43 14.7 60,950
02/12/2015 14.42 14.6299 14.37 14.47 24,130
02/11/2015 14.39 14.47 14.3 14.34 20,266
02/10/2015 14.36 14.59 14.16 14.38 26,537
02/09/2015 14.51 14.75 14.42 14.45 32,700
02/06/2015 14.61 14.72 14.41 14.59 33,273
02/05/2015 14.46 14.7 14.25 14.57 31,343
02/04/2015 14.47 14.61 14.29 14.37 41,136
02/03/2015 14.38 14.69 14.34 14.58 32,531
02/02/2015 13.75 14.32 13.64 14.32 29,376
01/30/2015 13.77 14.12 13.6358 13.72 47,310
01/29/2015 13.64 13.94 13.5 13.92 53,393
01/28/2015 13.89 13.89 13.55 13.65 60,468
01/27/2015 13.77 13.99 13.605 13.85 34,728
01/26/2015 13.8 14 13.4 14 59,420
01/23/2015 13.9 13.95 13.67 13.88 24,670
01/22/2015 13.92 14 13.58 13.9 54,212
01/21/2015 13.82 13.84 13.3 13.77 34,660
01/20/2015 13.79 14 13.54 13.91 67,844
01/16/2015 13.67 13.94 13.59 13.83 43,604
01/15/2015 13.9 13.91 13.6 13.73 36,776
01/14/2015 14.08 14.25 13.7 13.92 70,169
01/13/2015 14.52 14.65 13.97 14.31 51,999
01/12/2015 14.62 14.64 14.42 14.45 63,842
01/09/2015 15.06 15.06 14.67 14.72 123,006
01/08/2015 15.13 15.16 14.85 15.12 30,761
01/07/2015 14.95 15.09 14.76 15.03 53,358
01/06/2015 14.96 14.96 14.52 14.88 49,714
01/05/2015 15.24 15.4 14.73 14.95 30,207
01/02/2015 15.69 15.69 15.0691 15.38 25,996
12/31/2014 15.8 15.81 15.47 15.54 64,638
12/30/2014 15.77 15.8 15.47 15.8 51,182
12/29/2014 15.7 15.8 15.63 15.76 41,748
12/26/2014 15.78 15.8 15.66 15.74 17,973
12/24/2014 15.66 15.87 15.37 15.69 27,878
12/23/2014 15.7 15.9 15.4503 15.78 154,488
12/22/2014 14.62 15.7 14.5 15.7 145,559
12/19/2014 14.68 14.69 14.07 14.65 103,014
12/18/2014 14.64 14.8176 14.46 14.75 39,595
12/17/2014 13.86 14.57 13.855 14.48 63,014
12/16/2014 13.8 14.43 13.8 13.9 51,602
12/15/2014 14.01 14.11 13.75 13.75 36,108
12/12/2014 13.92 14.29 13.83 13.9 45,164
12/11/2014 14.14 14.52 14.08 14.16 53,703
12/10/2014 14.33 14.7 13.98 14.05 62,263
12/09/2014 13.75 14.56 13.75 14.51 41,060
12/08/2014 14.1 14.22 13.8 13.92 44,242
12/05/2014 14.08 14.385 14.08 14.19 44,632
12/04/2014 14.31 14.37 13.979 14.1 39,247
12/03/2014 14.19 14.68 14.112 14.36 47,421
12/02/2014 13.88 14.3 13.84 14.23 32,121
12/01/2014 14.16 14.3982 13.89 13.9 65,890
11/28/2014 14.6 14.6 14.12 14.16 53,664
11/26/2014 14.2 14.67 14.15 14.65 38,161
11/25/2014 14.29 14.35 13.71 14.24 67,406
11/24/2014 13.64 14.34 13.6 14.34 74,974
11/21/2014 13.96 13.96 13.5 13.61 57,183
11/20/2014 13.65 13.74 13.54 13.7 73,001
11/19/2014 14.2 14.2 13.63 13.75 49,945
11/18/2014 14.18 14.72 14.05 14.27 57,910
11/17/2014 14.47 14.47 13.995 14.11 86,040
11/14/2014 14.57 14.84 14.35 14.54 65,321
11/13/2014 14.8 14.89 14.43 14.6 51,687
11/12/2014 14.79 15.05 14.74 14.77 48,782
11/11/2014 14.88 14.96 14.775 14.87 37,302
11/10/2014 14.1 15.01 14.0201 14.96 73,770
11/07/2014 14.21 14.2645 13.81 14.22 56,116
11/06/2014 14.47 14.55 14.14 14.28 36,670
11/05/2014 14.05 14.63 13.88 14.36 84,227
11/04/2014 13.99 14.13 13.7463 13.98 44,092
11/03/2014 14.31 14.45 14.04 14.09 28,537
10/31/2014 14.37 14.45 14.2 14.32 82,242
10/30/2014 13.51 14.33 13.47 14.04 89,729
10/29/2014 13.59 13.75 13.37 13.57 32,891
10/28/2014 13.01 13.67 13.01 13.61 74,705
10/27/2014 12.82 13.09 12.82 12.98 42,006
10/24/2014 13.05 13.06 12.87 12.98 52,306
10/23/2014 13.06 13.2 12.88 13.01 51,684
10/22/2014 12.99 13.1204 12.91 12.97 75,286
10/21/2014 12.91 13.15 12.86 13 48,446
10/20/2014 12.71 12.97 12.71 12.9 51,618
10/17/2014 13.34 13.347 12.75 12.82 212,617
10/16/2014 12.57 13.25 12.4 13.11 90,426
10/15/2014 12.54 12.9 12.46 12.67 96,186
10/14/2014 12.86 12.99 12.68 12.75 58,861
10/13/2014 12.55 13.1 12.48 12.78 44,128
10/10/2014 12.66 12.89 12.46 12.58 82,353
10/09/2014 13.22 13.22 12.73 12.75 45,492
10/08/2014 12.79 13.5 12.7505 13.3 120,330
10/07/2014 12.95 13.04 12.8101 12.86 52,083
10/06/2014 13.02 13.45 13.014 13.05 43,272
10/03/2014 13.27 13.54 12.98 13.04 98,074
10/02/2014 13.11 13.64 13.02 13.1 77,693
10/01/2014 13.42 13.5 13.02 13.08 239,053
09/30/2014 13.61 13.7 13.4 13.4 106,832
09/29/2014 13.55 13.65 13.5 13.55 62,981
09/26/2014 13.71 13.77 13.512 13.62 48,287
09/25/2014 13.55 13.88 13.55 13.71 60,993
09/24/2014 13.6 13.75 13.54 13.57 52,073
09/23/2014 13.78 13.83 13.59 13.61 54,089
09/22/2014 13.77 13.91 13.7 13.88 63,109
09/19/2014 14.16 14.3 13.84 13.88 121,983
09/18/2014 14.03 14.22 14.03 14.11 31,715
09/17/2014 14.2 14.39 13.99 14.01 58,252
09/16/2014 14.17 14.37 14.12 14.21 37,262
09/15/2014 14.53 14.6799 14.18 14.23 51,220
09/12/2014 14.42 14.56 14.32 14.51 59,057
09/11/2014 14.23 14.51 14.16 14.44 74,500
09/10/2014 14.2 14.38 14.1 14.34 27,421
09/09/2014 14.45 14.45 14.15 14.15 33,410
09/08/2014 14.25 14.68 14.11 14.52 59,819
09/05/2014 13.97 14.475 13.97 14.22 71,482
09/04/2014 14.07 14.41 14 14.04 89,968
09/03/2014 14.48 14.48 13.98 14 42,613
09/02/2014 14.15 14.41 14.04 14.36 49,937
08/29/2014 13.91 14.09 13.76 14.06 63,200
08/28/2014 14.02 14.08 13.88 13.91 20,813
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
*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?