CECE

CECO Environmental Corp. Historical Stock Prices

$14.58
*  
0.35
2.46%
Get CECE Alerts
*Delayed - data as of Mar. 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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  14.14  14.70  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
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
05/23/2014 14.11 14.45 13.91 14.41 89,798
05/22/2014 13.68 14.16 13.66 14.08 55,894
05/21/2014 13.65 13.82 13.383 13.68 37,892
05/20/2014 13.86 13.87 13.57 13.62 100,155
05/19/2014 13.37 13.94 13.37 13.9 93,525
05/16/2014 13.24 13.49 13.17 13.46 92,699
05/15/2014 13.17 13.38 13.02 13.26 129,619
05/14/2014 13.41 13.54 13.18 13.29 139,517
05/13/2014 13.51 13.71 13.38 13.41 238,041
05/12/2014 13.6 13.8525 13.2 13.69 290,904
05/09/2014 13.93 14.1 13.37 13.48 233,679
05/08/2014 14.37 15.33 14 14.09 150,788
05/07/2014 14.97 14.97 14.19 14.55 133,979
05/06/2014 15.41 15.46 14.72 14.87 108,717
05/05/2014 15.41 15.76 15.376 15.52 38,001
05/02/2014 15.8 15.86 15.39 15.61 72,974
05/01/2014 15.81 15.97 15.48 15.79 84,461
04/30/2014 15.71 15.98 15.39 15.89 52,837
04/29/2014 15.84 16.05 15.58 15.73 56,508
04/28/2014 16.18 16.27 15.4 15.74 57,019
04/25/2014 16.31 16.54 16.001 16.1 55,236
04/24/2014 16.6 16.6 16.22 16.33 46,820
04/23/2014 16.7 16.77 16.41 16.47 47,854
04/22/2014 16.78 16.83 16.57 16.69 73,060
04/21/2014 16.7 16.78 16.521 16.73 53,731
04/17/2014 16.72 16.88 16.5 16.62 162,431
04/16/2014 16.76 16.968 16.44 16.72 43,985
04/15/2014 16.65 16.89 16.26 16.65 81,798
04/14/2014 16.75 17.292 16.26 16.6 41,703
04/11/2014 16.46 16.88 16.31 16.57 70,387
04/10/2014 16.79 16.982 16.345 16.64 91,990
04/09/2014 16.77 16.962 16.5 16.85 49,394
04/08/2014 16.43 16.89 16.3 16.7 79,007
04/07/2014 16.62 17.046 16 16.39 63,352
04/04/2014 17.18 17.198 16.31 16.64 89,796
04/03/2014 17.28 17.29 17.05 17.07 79,382
04/02/2014 17.14 17.28 17.0301 17.27 79,281
04/01/2014 16.65 17.24 16.65 17.11 103,198
03/31/2014 16.37 16.9 16.03 16.59 74,871
03/28/2014 15.92 16.55 15.75 16.22 143,547
03/27/2014 15.81 16.46 15.7 15.85 96,402
03/26/2014 17.22 17.34 16.47 16.47 70,405
03/25/2014 17.26 17.53 16.87 17 59,711
03/24/2014 18.02 18.02 16.91 17.13 103,113
03/21/2014 18.29 18.739 18.08 18.1 106,179
03/20/2014 18.13 18.46 17.55 18.16 82,304
03/19/2014 18.53 18.65 17.92 18.11 67,635
03/18/2014 18.43 18.738 18.21 18.56 52,360
03/17/2014 17.93 18.46 17.85 18.36 81,293
03/14/2014 17.72 17.99 17.61 17.88 38,852
03/13/2014 18.22 18.22 17.67 17.72 77,923
03/12/2014 18.06 18.17 17.36 18.15 59,223
03/11/2014 18.56 18.56 18.03 18.2 82,795
03/10/2014 18.5 18.9 18.24 18.59 90,851
03/07/2014 18.5 18.85 18.21 18.64 180,654
03/06/2014 16.55 18.75 16.4 18.46 263,925
03/05/2014 16.56 16.6 16.3701 16.41 65,122
03/04/2014 16.11 16.75 16.05 16.52 115,178
03/03/2014 15.99 16.07 15.4501 15.93 69,334
02/28/2014 16.32 16.75 16.04 16.15 74,560
02/27/2014 15.97 16.61 15.97 16.27 72,048
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?