Quantcast
CECE

Historical Stock Prices

$7.87
*  
0.05
0.64%
Get CECE Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 7.78 7.945 7.7 7.87 99,305
04/17/2019 7.81 7.89 7.8035 7.82 28,449
04/16/2019 7.69 7.87 7.69 7.77 94,494
04/15/2019 7.65 7.68 7.51 7.65 102,471
04/12/2019 7.68 7.69 7.5642 7.59 72,427
04/11/2019 7.72 7.74 7.6115 7.65 55,887
04/10/2019 7.63 7.79 7.63 7.72 69,284
04/09/2019 7.72 7.7653 7.57 7.6 130,548
04/08/2019 7.65 7.78 7.52 7.74 71,734
04/05/2019 7.6 7.67 7.55 7.6 49,697
04/04/2019 7.61 7.74 7.57 7.59 61,422
04/03/2019 7.59 7.67 7.51 7.59 72,363
04/02/2019 7.25 7.81 7.25 7.55 154,349
04/01/2019 7.31 7.33 7.14 7.26 112,067
03/29/2019 7.27 7.35 7.18 7.2 93,247
03/28/2019 7.32 7.38 7.14 7.19 87,806
03/27/2019 7.46 7.54 7.31 7.33 94,795
03/26/2019 7.41 7.62 7.38 7.47 85,534
03/25/2019 7.26 7.43 7.01 7.36 94,621
03/22/2019 7.5 7.51 7.23 7.29 103,978
03/21/2019 7.29 7.6 7.29 7.51 59,145
03/20/2019 7.56 7.63 7.29 7.3 164,499
03/19/2019 7.77 7.8661 7.47 7.56 67,274
03/18/2019 7.54 7.8185 7.5 7.73 107,718
03/15/2019 7.72 7.88 7.52 7.54 224,680
03/14/2019 7.85 7.85 7.69 7.71 54,912
03/13/2019 7.92 7.92 7.58 7.75 104,175
03/12/2019 7.55 7.88 7.55 7.82 111,147
03/11/2019 7.32 7.5 7.2152 7.48 126,485
03/08/2019 7.15 7.27 6.85 7.24 91,837
03/07/2019 7.35 7.82 7.27 7.27 107,533
03/06/2019 7.73 7.74 7.39 7.49 80,716
03/05/2019 7.704 7.79 7.65 7.72 31,595
03/04/2019 7.83 7.97 7.68 7.7 60,032
03/01/2019 7.68 7.84 7.48 7.84 73,224
02/28/2019 7.6 7.74 7.595 7.62 53,887
02/27/2019 7.6 7.6894 7.5784 7.61 43,063
02/26/2019 7.57 7.74 7.4902 7.61 69,223
02/25/2019 7.52 7.675 7.52 7.57 72,068
02/22/2019 7.33 7.52 7.2601 7.49 72,573
02/21/2019 7.37 7.37 7.23 7.32 46,725
02/20/2019 7.41 7.5 7.3 7.32 81,233
02/19/2019 7.4 7.54 7.15 7.41 61,612
02/15/2019 7.16 7.475 7.09 7.38 120,574
02/14/2019 7.14 7.2 7.09 7.09 66,885
02/13/2019 7.22 7.3 7.14 7.16 103,188
02/12/2019 7.12 7.27 7.02 7.21 140,907
02/11/2019 6.9193 7.04 6.9193 6.99 67,826
02/08/2019 7.02 7.02 6.89 6.98 49,719
02/07/2019 7.085 7.14 6.98 7 32,042
02/06/2019 7.12 7.18 7.056 7.11 64,606
02/05/2019 7 7.1797 7 7.14 52,801
02/04/2019 6.95 7.08 6.91 6.99 66,587
02/01/2019 6.91 6.94 6.771 6.94 27,324
01/31/2019 6.88 7.05 6.84 6.88 60,004
01/30/2019 6.63 6.93 6.59 6.87 265,201
01/29/2019 6.62 6.69 6.5 6.56 51,679
01/28/2019 6.8 6.8 6.5699 6.64 50,074
01/25/2019 6.85 6.98 6.81 6.84 41,080
01/24/2019 6.85 6.94 6.835 6.91 52,476
01/23/2019 7 7.08 6.88 6.89 85,588
01/22/2019 6.99 7.1 6.95 7.01 45,532
01/18/2019 7.04 7.12 7.02 7.06 104,943
*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?



Smart Portfolio