CECO

Historical Stock Prices

$5.34
*  
0.21
3.78%
Get CECO Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 5.54 5.715 5.46 5.55 474,276
04/27/2016 5.31 5.7 5.31 5.6 664,286
04/26/2016 5.18 5.42 5.03 5.34 1,049,143
04/25/2016 5.02 5.24 4.99 5.12 674,105
04/22/2016 5.06 5.1 4.96 5 445,187
04/21/2016 5.24 5.2724 5.03 5.04 456,520
04/20/2016 4.85 5.26 4.7692 5.2 1,561,042
04/19/2016 4.95 5 4.8 4.83 568,666
04/18/2016 4.81 4.94 4.754 4.9 541,368
04/15/2016 4.7 4.85 4.67 4.82 357,719
04/14/2016 4.77 4.89 4.611 4.72 759,690
04/13/2016 4.7 4.9 4.6 4.74 1,031,875
04/12/2016 4.51 4.76 4.44 4.63 772,555
04/11/2016 4.43 4.61 4.42 4.48 647,561
04/08/2016 4.5 4.59 4.38 4.41 236,757
04/07/2016 4.58 4.68 4.39 4.44 550,390
04/06/2016 4.35 4.75 4.3489 4.62 1,145,192
04/05/2016 4.36 4.45 4.33 4.38 361,524
04/04/2016 4.47 4.8 4.38 4.42 837,348
04/01/2016 4.48 4.6 4.35 4.45 363,646
03/31/2016 4.34 4.6 4.31 4.54 606,435
03/30/2016 4.37 4.56 4.29 4.33 386,048
03/29/2016 4.35 4.61 4.26 4.52 296,800
03/28/2016 4.44 4.47 4.295 4.3 180,589
03/24/2016 4.26 4.53 4.26 4.44 189,354
03/23/2016 4.38 4.56 4.29 4.3 676,971
03/22/2016 4.49 4.52 4.37 4.39 271,924
03/21/2016 4.64 4.75 4.49 4.49 303,392
03/18/2016 4.47 4.77 4.47 4.74 862,668
03/17/2016 4.4 4.47 4.344 4.46 376,981
03/16/2016 4.35 4.46 4.34 4.44 270,427
03/15/2016 4.62 4.62 4.355 4.37 480,319
03/14/2016 4.57 4.67 4.55 4.6 523,861
03/11/2016 4.5 4.58 4.37 4.56 403,078
03/10/2016 4.74 4.815 4.48 4.5 1,263,660
03/09/2016 4.49 4.81 4.49 4.73 604,782
03/08/2016 4.45 4.5299 4.37 4.44 416,204
03/07/2016 4.32 4.55 4.2373 4.49 812,861
03/04/2016 4.34 4.43 4.19 4.32 890,802
03/03/2016 3.96 4.37 3.83 4.36 1,519,873
03/02/2016 3.24 4.08 3.19 3.99 1,630,440
03/01/2016 3 3.68 3 3.26 2,507,295
02/29/2016 2.52 2.59 2.48 2.52 405,714
02/26/2016 2.54 2.76 2.5 2.52 209,317
02/25/2016 2.58 2.63 2.52 2.54 173,367
02/24/2016 2.5 2.5899 2.5 2.58 225,976
02/23/2016 2.53 2.58 2.49 2.5 277,937
02/22/2016 2.47 2.57 2.47 2.53 221,968
02/19/2016 2.41 2.47 2.4 2.45 698,057
02/18/2016 2.44 2.44 2.36 2.42 562,777
02/17/2016 2.44 2.48 2.4 2.42 196,384
02/16/2016 2.35 2.5 2.33 2.43 205,616
02/12/2016 2.32 2.37 2.23 2.33 283,754
02/11/2016 2.36 2.54 2.28 2.35 176,407
02/10/2016 2.42 2.54 2.4 2.41 184,941
02/09/2016 2.37 2.49 2.37 2.41 239,500
02/08/2016 2.41 2.435 2.255 2.42 413,918
02/05/2016 2.54 2.57 2.41 2.42 339,526
02/04/2016 2.57 2.58 2.52 2.56 415,268
02/03/2016 2.64 2.68 2.52 2.57 428,045
02/02/2016 2.69 2.71 2.55 2.63 550,093
02/01/2016 2.84 2.895 2.6101 2.74 304,315
01/29/2016 2.77 2.9 2.4166 2.88 609,896
01/28/2016 2.79 2.8211 2.74 2.77 260,668
*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?