CECO

Historical Stock Prices

$5.49
*  
0.25
4.77%
Get CECO Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading CECO now
Exchange: NASDAQ
Industry: Consumer Services
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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 5.25 5.5 5.22 5.49 402,468
08/28/2014 5.33 5.35 5.18 5.24 297,307
08/27/2014 5.37 5.41 5.216 5.37 256,695
08/26/2014 5.3 5.43 5.23 5.38 353,704
08/25/2014 5.59 5.64 5.26 5.28 375,428
08/22/2014 5.41 5.5599 5.36 5.52 294,067
08/21/2014 5.65 5.65 5.36 5.44 374,289
08/20/2014 5.61 5.72 5.475 5.64 347,729
08/19/2014 5.57 5.68 5.54 5.65 207,237
08/18/2014 5.32 5.7 5.21 5.6 805,627
08/15/2014 5.2 5.315 5.06 5.21 502,305
08/14/2014 5.2 5.37 5.06 5.14 283,709
08/13/2014 5.27 5.35 5.11 5.22 259,038
08/12/2014 5.47 5.52 5.165 5.24 414,568
08/11/2014 5.29 5.52 5.2 5.51 480,494
08/08/2014 5.06 5.26 4.92 5.24 394,544
08/07/2014 5.5 5.81 4.915 5.05 790,580
08/06/2014 5.03 5.355 5.03 5.3 597,687
08/05/2014 4.97 5.14 4.95 5.04 350,601
08/04/2014 4.97 5.07 4.74 5.02 673,054
08/01/2014 5.11 5.21 4.87 4.94 493,667
07/31/2014 4.95 5.16 4.91 5.11 558,110
07/30/2014 5.12 5.16 4.99 5.06 381,716
07/29/2014 4.89 5.13 4.89 5.06 258,898
07/28/2014 5.03 5.05 4.89 4.98 529,743
07/25/2014 5 5.07 4.97 5.04 397,380
07/24/2014 5.02 5.11 4.95 5.05 411,358
07/23/2014 5.15 5.15 4.98 5.05 461,239
07/22/2014 5.05 5.17 5.01 5.12 632,968
07/21/2014 4.78 5.04 4.78 4.99 637,027
07/18/2014 4.71 4.8892 4.71 4.81 676,872
07/17/2014 4.78 4.94 4.7 4.72 712,182
07/16/2014 4.78 4.9326 4.66 4.81 534,761
07/15/2014 4.74 4.855 4.66 4.74 364,060
07/14/2014 4.88 4.91 4.73 4.75 323,242
07/11/2014 4.65 4.82 4.65 4.79 313,374
07/10/2014 4.68 4.75 4.595 4.68 693,085
07/09/2014 4.64 4.91 4.59 4.88 504,263
07/08/2014 4.63 4.65 4.53 4.64 854,012
07/07/2014 4.9 4.95 4.61 4.65 605,661
07/03/2014 4.88 5.01 4.86 4.95 199,211
07/02/2014 4.89 5.01 4.8 4.87 355,763
07/01/2014 4.69 4.98 4.632 4.9 670,455
06/30/2014 4.9 4.94 4.66 4.68 1,114,249
06/27/2014 4.93 4.97 4.86 4.93 1,514,611
06/26/2014 4.95 5.03 4.89 4.96 316,109
06/25/2014 4.76 4.98 4.725 4.96 449,090
06/24/2014 4.86 5.02 4.76 4.78 463,537
06/23/2014 4.99 4.99 4.83 4.89 534,622
06/20/2014 4.81 5.03 4.72 5 657,925
06/19/2014 5.38 5.4 4.82 4.85 1,016,230
06/18/2014 5.29 5.4 5.17 5.34 861,328
06/17/2014 5.06 5.19 4.942 5.08 433,349
06/16/2014 4.81 5.13 4.77 5.09 441,241
06/13/2014 4.86 4.99 4.8 4.83 414,992
06/12/2014 4.95 5.01 4.8 4.83 583,547
06/11/2014 5 5.22 4.93 4.95 617,446
06/10/2014 4.9 5.18 4.5101 5.03 1,225,286
06/09/2014 4.7 5.075 4.7 4.91 1,081,113
06/06/2014 4.6 4.75 4.43 4.68 538,284
06/05/2014 4.47 4.58 4.38 4.56 394,013
06/04/2014 4.35 4.48 4.32 4.42 341,334
06/03/2014 4.41 4.53 4.35 4.39 653,367
06/02/2014 4.7 4.75 4.46 4.46 735,586
05/30/2014 4.7 4.72 4.51 4.67 894,561
05/29/2014 4.61 4.76 4.52 4.7 495,937
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?