NasdaqGS - Delayed Quote • USD
CECO Environmental Corp. (CECO)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 23.11 | 23.35 | 22.88 | 23.17 | 23.17 | 204,400 |
Apr 19, 2024 | 22.29 | 23.07 | 22.06 | 23.04 | 23.04 | 186,000 |
Apr 18, 2024 | 23.07 | 23.35 | 22.36 | 22.36 | 22.36 | 202,500 |
Apr 17, 2024 | 23.53 | 23.82 | 22.92 | 23.11 | 23.11 | 165,600 |
Apr 16, 2024 | 22.86 | 23.57 | 22.70 | 23.44 | 23.44 | 225,800 |
Apr 15, 2024 | 23.00 | 23.19 | 22.35 | 23.05 | 23.05 | 279,400 |
Apr 12, 2024 | 23.42 | 23.52 | 22.92 | 23.02 | 23.02 | 241,300 |
Apr 11, 2024 | 23.29 | 23.63 | 23.18 | 23.58 | 23.58 | 162,700 |
Apr 10, 2024 | 22.86 | 23.24 | 22.60 | 23.14 | 23.14 | 396,300 |
Apr 9, 2024 | 23.80 | 24.40 | 23.26 | 23.28 | 23.28 | 144,500 |
Apr 8, 2024 | 23.74 | 24.01 | 23.68 | 23.72 | 23.72 | 118,500 |
Apr 5, 2024 | 23.32 | 23.95 | 23.18 | 23.68 | 23.68 | 180,100 |
Apr 4, 2024 | 24.10 | 24.43 | 23.22 | 23.31 | 23.31 | 237,300 |
Apr 3, 2024 | 22.90 | 24.07 | 22.89 | 24.02 | 24.02 | 277,100 |
Apr 2, 2024 | 22.68 | 23.03 | 22.54 | 22.99 | 22.99 | 288,800 |
Apr 1, 2024 | 23.00 | 23.07 | 22.65 | 23.00 | 23.00 | 245,100 |
Mar 28, 2024 | 23.00 | 23.08 | 22.76 | 23.02 | 23.02 | 558,600 |
Mar 27, 2024 | 22.67 | 23.05 | 22.57 | 22.99 | 22.99 | 302,200 |
Mar 26, 2024 | 22.75 | 22.91 | 22.20 | 22.61 | 22.61 | 407,300 |
Mar 25, 2024 | 23.13 | 23.13 | 22.42 | 22.65 | 22.65 | 231,300 |
Mar 22, 2024 | 22.58 | 23.04 | 22.09 | 22.73 | 22.73 | 359,100 |
Mar 21, 2024 | 22.77 | 23.08 | 22.71 | 23.00 | 23.00 | 227,000 |
Mar 20, 2024 | 22.44 | 22.72 | 21.93 | 22.69 | 22.69 | 182,600 |
Mar 19, 2024 | 21.43 | 22.55 | 21.43 | 22.48 | 22.48 | 327,800 |
Mar 18, 2024 | 21.66 | 21.82 | 21.42 | 21.47 | 21.47 | 208,700 |
Mar 15, 2024 | 21.47 | 21.77 | 21.11 | 21.32 | 21.32 | 278,800 |
Mar 14, 2024 | 21.89 | 22.12 | 21.43 | 21.76 | 21.76 | 175,000 |
Mar 13, 2024 | 21.84 | 23.45 | 21.84 | 22.00 | 22.00 | 475,400 |
Mar 12, 2024 | 22.38 | 22.64 | 21.65 | 21.91 | 21.91 | 236,200 |
Mar 11, 2024 | 22.09 | 22.40 | 21.43 | 22.26 | 22.26 | 515,400 |
Mar 8, 2024 | 20.83 | 22.33 | 20.83 | 22.09 | 22.09 | 456,900 |
Mar 7, 2024 | 20.35 | 21.23 | 20.32 | 20.56 | 20.56 | 313,100 |
Mar 6, 2024 | 19.43 | 20.44 | 19.15 | 20.15 | 20.15 | 667,000 |
Mar 5, 2024 | 24.10 | 24.43 | 18.50 | 18.81 | 18.81 | 992,000 |
Mar 4, 2024 | 23.49 | 23.69 | 22.75 | 22.91 | 22.91 | 411,000 |
Mar 1, 2024 | 22.61 | 23.29 | 22.23 | 23.21 | 23.21 | 374,800 |
Feb 29, 2024 | 22.60 | 22.90 | 22.35 | 22.65 | 22.65 | 364,500 |
Feb 28, 2024 | 21.65 | 22.64 | 21.52 | 22.29 | 22.29 | 371,900 |
Feb 27, 2024 | 21.72 | 22.06 | 21.34 | 21.86 | 21.86 | 213,300 |
Feb 26, 2024 | 20.52 | 21.71 | 20.52 | 21.42 | 21.42 | 301,100 |
Feb 23, 2024 | 20.24 | 21.46 | 20.22 | 20.59 | 20.59 | 346,300 |
Feb 22, 2024 | 20.50 | 20.71 | 20.18 | 20.34 | 20.34 | 107,400 |
Feb 21, 2024 | 20.13 | 20.57 | 20.13 | 20.50 | 20.50 | 101,000 |
Feb 20, 2024 | 20.53 | 20.69 | 20.22 | 20.24 | 20.24 | 139,400 |
Feb 16, 2024 | 21.05 | 21.07 | 20.65 | 20.77 | 20.77 | 129,800 |
Feb 15, 2024 | 20.92 | 21.07 | 20.61 | 21.07 | 21.07 | 150,800 |
Feb 14, 2024 | 19.54 | 20.80 | 19.54 | 20.80 | 20.80 | 179,500 |
Feb 13, 2024 | 19.88 | 20.00 | 19.26 | 19.30 | 19.30 | 172,500 |
Feb 12, 2024 | 20.35 | 20.58 | 20.27 | 20.29 | 20.29 | 163,700 |
Feb 9, 2024 | 20.13 | 20.35 | 19.96 | 20.26 | 20.26 | 156,000 |
Feb 8, 2024 | 19.48 | 20.15 | 19.48 | 20.07 | 20.07 | 124,900 |
Feb 7, 2024 | 19.67 | 19.72 | 19.42 | 19.50 | 19.50 | 103,400 |
Feb 6, 2024 | 19.69 | 19.85 | 19.44 | 19.70 | 19.70 | 123,900 |
Feb 5, 2024 | 19.42 | 19.93 | 19.26 | 19.76 | 19.76 | 155,900 |
Feb 2, 2024 | 19.38 | 19.90 | 19.26 | 19.63 | 19.63 | 133,300 |
Feb 1, 2024 | 19.36 | 19.61 | 19.20 | 19.48 | 19.48 | 148,900 |
Jan 31, 2024 | 19.83 | 19.90 | 19.32 | 19.33 | 19.33 | 177,600 |
Jan 30, 2024 | 19.81 | 20.01 | 19.62 | 19.92 | 19.92 | 108,000 |
Jan 29, 2024 | 19.20 | 19.77 | 19.08 | 19.75 | 19.75 | 129,100 |
Jan 26, 2024 | 19.60 | 19.73 | 19.22 | 19.27 | 19.27 | 106,400 |
Jan 25, 2024 | 19.52 | 19.59 | 19.28 | 19.45 | 19.45 | 118,100 |
Jan 24, 2024 | 19.83 | 19.96 | 19.22 | 19.32 | 19.32 | 161,400 |
Jan 23, 2024 | 19.40 | 19.67 | 19.04 | 19.51 | 19.51 | 171,200 |
Jan 22, 2024 | 19.04 | 19.45 | 18.99 | 19.31 | 19.31 | 188,500 |
Jan 19, 2024 | 19.20 | 19.27 | 18.73 | 18.89 | 18.89 | 227,800 |
Jan 18, 2024 | 19.09 | 19.20 | 18.87 | 19.12 | 19.12 | 106,200 |
Jan 17, 2024 | 18.84 | 19.44 | 18.78 | 19.08 | 19.08 | 192,800 |
Jan 16, 2024 | 18.97 | 19.02 | 18.67 | 18.73 | 18.73 | 155,100 |
Jan 12, 2024 | 19.31 | 19.35 | 18.94 | 19.07 | 19.07 | 113,200 |
Jan 11, 2024 | 19.44 | 19.50 | 18.72 | 19.10 | 19.10 | 232,600 |
Jan 10, 2024 | 19.00 | 19.53 | 18.83 | 19.52 | 19.52 | 277,200 |
Jan 9, 2024 | 19.28 | 19.28 | 18.82 | 19.04 | 19.04 | 190,600 |
Jan 8, 2024 | 19.40 | 19.65 | 19.21 | 19.38 | 19.38 | 145,000 |
Jan 5, 2024 | 19.49 | 19.84 | 19.24 | 19.40 | 19.40 | 183,200 |
Jan 4, 2024 | 19.30 | 19.68 | 19.20 | 19.51 | 19.51 | 172,100 |
Jan 3, 2024 | 19.88 | 19.89 | 19.01 | 19.19 | 19.19 | 344,700 |
Jan 2, 2024 | 20.10 | 20.26 | 19.77 | 19.99 | 19.99 | 206,600 |
Dec 29, 2023 | 20.55 | 20.63 | 20.20 | 20.28 | 20.28 | 166,900 |
Dec 28, 2023 | 20.62 | 20.75 | 20.00 | 20.48 | 20.48 | 193,100 |
Dec 27, 2023 | 20.73 | 21.00 | 20.73 | 20.80 | 20.80 | 87,600 |
Dec 26, 2023 | 21.01 | 21.08 | 20.68 | 20.81 | 20.81 | 204,400 |
Dec 22, 2023 | 21.32 | 21.32 | 20.84 | 21.01 | 21.01 | 148,200 |
Dec 21, 2023 | 20.78 | 21.22 | 20.70 | 21.12 | 21.12 | 134,300 |
Dec 20, 2023 | 20.96 | 21.43 | 20.56 | 20.73 | 20.73 | 239,700 |
Dec 19, 2023 | 20.73 | 21.41 | 20.62 | 21.04 | 21.04 | 360,400 |
Dec 18, 2023 | 20.18 | 20.71 | 20.09 | 20.58 | 20.58 | 191,500 |
Dec 15, 2023 | 20.24 | 20.25 | 19.72 | 20.17 | 20.17 | 515,400 |
Dec 14, 2023 | 20.20 | 20.73 | 19.70 | 19.98 | 19.98 | 243,400 |
Dec 13, 2023 | 19.70 | 19.99 | 19.36 | 19.99 | 19.99 | 172,900 |
Dec 12, 2023 | 20.00 | 20.10 | 19.61 | 19.79 | 19.79 | 140,300 |
Dec 11, 2023 | 19.70 | 20.14 | 19.70 | 19.91 | 19.91 | 175,400 |
Dec 8, 2023 | 19.49 | 19.86 | 19.32 | 19.66 | 19.66 | 130,500 |
Dec 7, 2023 | 19.45 | 19.62 | 19.16 | 19.55 | 19.55 | 161,600 |
Dec 6, 2023 | 19.85 | 20.10 | 19.40 | 19.45 | 19.45 | 184,600 |
Dec 5, 2023 | 19.81 | 20.00 | 19.53 | 19.70 | 19.70 | 247,100 |
Dec 4, 2023 | 19.47 | 20.00 | 19.46 | 19.97 | 19.97 | 161,600 |
Dec 1, 2023 | 19.22 | 19.95 | 19.22 | 19.64 | 19.64 | 212,200 |
Nov 30, 2023 | 19.49 | 19.55 | 19.08 | 19.25 | 19.25 | 750,100 |
Nov 29, 2023 | 19.52 | 19.70 | 19.04 | 19.26 | 19.26 | 268,400 |
Nov 28, 2023 | 20.14 | 20.14 | 19.23 | 19.45 | 19.45 | 259,600 |
Nov 27, 2023 | 20.05 | 20.75 | 20.00 | 20.18 | 20.18 | 340,700 |
Nov 24, 2023 | 19.96 | 20.12 | 19.76 | 19.92 | 19.92 | 84,900 |
Nov 22, 2023 | 19.99 | 20.00 | 19.59 | 19.91 | 19.91 | 133,000 |
Nov 21, 2023 | 19.34 | 20.13 | 19.27 | 19.94 | 19.94 | 409,400 |
Nov 20, 2023 | 19.37 | 19.87 | 19.15 | 19.33 | 19.33 | 281,300 |
Nov 17, 2023 | 19.64 | 20.03 | 19.12 | 19.32 | 19.32 | 450,000 |
Nov 16, 2023 | 19.71 | 19.71 | 19.28 | 19.47 | 19.47 | 331,600 |
Nov 15, 2023 | 20.14 | 20.41 | 19.56 | 19.63 | 19.63 | 343,200 |
Nov 14, 2023 | 19.23 | 20.23 | 19.18 | 20.08 | 20.08 | 408,000 |
Nov 13, 2023 | 19.33 | 19.39 | 18.90 | 19.24 | 19.24 | 292,200 |
Nov 10, 2023 | 19.04 | 19.91 | 18.94 | 19.47 | 19.47 | 746,100 |
Nov 9, 2023 | 17.63 | 18.98 | 17.50 | 18.95 | 18.95 | 752,300 |
Nov 8, 2023 | 18.99 | 18.99 | 17.35 | 17.39 | 17.39 | 450,500 |
Nov 7, 2023 | 17.15 | 19.00 | 17.15 | 18.37 | 18.37 | 884,200 |
Nov 6, 2023 | 15.99 | 16.78 | 15.99 | 16.56 | 16.56 | 446,100 |
Nov 3, 2023 | 16.14 | 16.29 | 15.95 | 16.05 | 16.05 | 130,200 |
Nov 2, 2023 | 16.11 | 16.33 | 15.65 | 15.79 | 15.79 | 171,000 |
Nov 1, 2023 | 16.10 | 16.12 | 15.71 | 15.91 | 15.91 | 195,600 |
Oct 31, 2023 | 15.77 | 16.26 | 15.69 | 16.18 | 16.18 | 241,100 |
Oct 30, 2023 | 15.87 | 16.02 | 15.57 | 15.79 | 15.79 | 252,500 |
Oct 27, 2023 | 16.11 | 16.11 | 15.60 | 15.66 | 15.66 | 143,100 |
Oct 26, 2023 | 15.89 | 16.40 | 15.89 | 16.12 | 16.12 | 258,300 |
Oct 25, 2023 | 15.47 | 15.96 | 15.36 | 15.93 | 15.93 | 307,700 |
Oct 24, 2023 | 15.53 | 15.66 | 15.27 | 15.53 | 15.53 | 216,100 |
Oct 23, 2023 | 15.60 | 15.81 | 15.42 | 15.47 | 15.47 | 230,400 |
Oct 20, 2023 | 15.82 | 15.84 | 15.49 | 15.75 | 15.75 | 213,000 |
Oct 19, 2023 | 15.84 | 16.09 | 15.68 | 15.79 | 15.79 | 194,500 |
Oct 18, 2023 | 16.33 | 16.40 | 15.93 | 15.94 | 15.94 | 189,900 |
Oct 17, 2023 | 15.87 | 16.78 | 15.70 | 16.51 | 16.51 | 363,200 |
Oct 16, 2023 | 16.23 | 16.23 | 15.81 | 16.04 | 16.04 | 151,700 |
Oct 13, 2023 | 16.41 | 16.98 | 15.80 | 16.00 | 16.00 | 334,200 |
Oct 12, 2023 | 16.45 | 16.54 | 16.09 | 16.30 | 16.30 | 158,500 |
Oct 11, 2023 | 16.24 | 16.56 | 16.21 | 16.50 | 16.50 | 159,300 |
Oct 10, 2023 | 16.35 | 16.56 | 16.15 | 16.16 | 16.16 | 191,700 |
Oct 9, 2023 | 15.72 | 16.38 | 15.61 | 16.25 | 16.25 | 266,300 |
Oct 6, 2023 | 15.53 | 15.89 | 15.39 | 15.74 | 15.74 | 140,100 |
Oct 5, 2023 | 15.60 | 15.81 | 15.48 | 15.64 | 15.64 | 125,100 |
Oct 4, 2023 | 15.48 | 15.69 | 15.34 | 15.68 | 15.68 | 141,400 |
Oct 3, 2023 | 15.81 | 15.91 | 15.31 | 15.50 | 15.50 | 163,700 |
Oct 2, 2023 | 15.94 | 16.24 | 15.80 | 15.88 | 15.88 | 239,600 |
Sep 29, 2023 | 16.25 | 16.36 | 15.81 | 15.97 | 15.97 | 483,400 |
Sep 28, 2023 | 16.07 | 16.25 | 15.86 | 16.17 | 16.17 | 335,500 |
Sep 27, 2023 | 15.87 | 16.14 | 15.86 | 16.06 | 16.06 | 280,100 |
Sep 26, 2023 | 16.36 | 16.56 | 15.65 | 15.71 | 15.71 | 254,600 |
Sep 25, 2023 | 16.37 | 16.63 | 16.23 | 16.53 | 16.53 | 267,800 |
Sep 22, 2023 | 16.08 | 16.52 | 15.97 | 16.45 | 16.45 | 486,400 |
Sep 21, 2023 | 15.85 | 16.13 | 15.59 | 16.06 | 16.06 | 261,300 |
Sep 20, 2023 | 16.30 | 16.48 | 15.92 | 16.00 | 16.00 | 203,000 |
Sep 19, 2023 | 16.63 | 16.63 | 16.05 | 16.21 | 16.21 | 415,000 |
Sep 18, 2023 | 15.90 | 16.45 | 15.90 | 16.22 | 16.22 | 336,400 |
Sep 15, 2023 | 15.77 | 15.98 | 15.37 | 15.97 | 15.97 | 441,900 |
Sep 14, 2023 | 14.94 | 16.00 | 14.81 | 15.82 | 15.82 | 672,500 |
Sep 13, 2023 | 14.80 | 15.18 | 14.23 | 14.46 | 14.46 | 549,100 |
Sep 12, 2023 | 14.33 | 14.73 | 14.33 | 14.38 | 14.38 | 294,200 |
Sep 11, 2023 | 13.48 | 14.55 | 13.29 | 14.41 | 14.41 | 443,400 |
Sep 8, 2023 | 13.95 | 13.96 | 13.59 | 13.74 | 13.74 | 182,700 |
Sep 7, 2023 | 13.67 | 14.02 | 13.37 | 13.85 | 13.85 | 200,700 |
Sep 6, 2023 | 13.87 | 14.03 | 13.41 | 13.74 | 13.74 | 180,400 |
Sep 5, 2023 | 13.96 | 13.96 | 13.69 | 13.84 | 13.84 | 145,400 |
Sep 1, 2023 | 13.89 | 14.18 | 13.87 | 13.97 | 13.97 | 206,000 |
Aug 31, 2023 | 13.47 | 13.85 | 13.24 | 13.78 | 13.78 | 402,300 |
Aug 30, 2023 | 13.13 | 13.45 | 13.13 | 13.33 | 13.33 | 168,600 |
Aug 29, 2023 | 12.94 | 13.23 | 12.80 | 13.12 | 13.12 | 136,500 |
Aug 28, 2023 | 13.02 | 13.38 | 12.71 | 12.98 | 12.98 | 167,800 |
Aug 25, 2023 | 12.86 | 12.96 | 12.55 | 12.92 | 12.92 | 214,000 |
Aug 24, 2023 | 13.10 | 13.31 | 12.79 | 12.81 | 12.81 | 82,400 |
Aug 23, 2023 | 12.88 | 13.21 | 12.80 | 13.19 | 13.19 | 157,500 |
Aug 22, 2023 | 13.03 | 13.21 | 12.79 | 12.83 | 12.83 | 95,100 |
Aug 21, 2023 | 13.19 | 13.51 | 13.03 | 13.05 | 13.05 | 115,600 |
Aug 18, 2023 | 13.00 | 13.27 | 12.75 | 13.17 | 13.17 | 329,800 |
Aug 17, 2023 | 13.26 | 13.56 | 12.97 | 13.15 | 13.15 | 215,200 |
Aug 16, 2023 | 13.34 | 13.73 | 13.17 | 13.21 | 13.21 | 146,100 |
Aug 15, 2023 | 13.40 | 13.54 | 13.16 | 13.28 | 13.28 | 207,200 |
Aug 14, 2023 | 13.70 | 13.87 | 13.47 | 13.55 | 13.55 | 178,000 |
Aug 11, 2023 | 13.65 | 13.99 | 13.45 | 13.69 | 13.69 | 165,800 |
Aug 10, 2023 | 14.00 | 14.35 | 13.66 | 13.70 | 13.70 | 262,100 |
Aug 9, 2023 | 14.51 | 14.51 | 13.10 | 13.75 | 13.75 | 427,700 |
Aug 8, 2023 | 13.05 | 14.81 | 12.83 | 14.56 | 14.56 | 820,400 |
Aug 7, 2023 | 11.64 | 11.92 | 11.55 | 11.74 | 11.74 | 389,800 |
Aug 4, 2023 | 11.67 | 11.96 | 11.46 | 11.59 | 11.59 | 175,900 |
Aug 3, 2023 | 11.78 | 11.90 | 11.46 | 11.68 | 11.68 | 206,000 |
Aug 2, 2023 | 11.94 | 12.13 | 11.76 | 11.78 | 11.78 | 135,200 |
Aug 1, 2023 | 12.04 | 12.36 | 12.00 | 12.03 | 12.03 | 261,300 |
Jul 31, 2023 | 11.92 | 12.48 | 11.85 | 12.04 | 12.04 | 220,500 |
Jul 28, 2023 | 11.98 | 12.19 | 11.51 | 11.80 | 11.80 | 135,700 |
Jul 27, 2023 | 12.31 | 12.31 | 11.78 | 11.89 | 11.89 | 188,700 |
Jul 26, 2023 | 12.70 | 12.83 | 12.22 | 12.27 | 12.27 | 383,200 |
Jul 25, 2023 | 12.74 | 12.86 | 12.62 | 12.70 | 12.70 | 210,000 |
Jul 24, 2023 | 12.82 | 12.93 | 12.63 | 12.81 | 12.81 | 191,400 |
Jul 21, 2023 | 13.40 | 13.42 | 12.79 | 12.80 | 12.80 | 179,200 |
Jul 20, 2023 | 13.19 | 13.46 | 13.16 | 13.24 | 13.24 | 154,100 |
Jul 19, 2023 | 13.50 | 13.51 | 13.15 | 13.17 | 13.17 | 216,600 |
Jul 18, 2023 | 13.36 | 13.72 | 13.33 | 13.43 | 13.43 | 188,200 |
Jul 17, 2023 | 12.92 | 13.61 | 12.76 | 13.34 | 13.34 | 205,100 |
Jul 14, 2023 | 13.18 | 13.30 | 12.86 | 12.92 | 12.92 | 235,400 |
Jul 13, 2023 | 13.38 | 13.70 | 13.27 | 13.30 | 13.30 | 208,700 |
Jul 12, 2023 | 13.12 | 13.52 | 12.99 | 13.37 | 13.37 | 353,800 |
Jul 11, 2023 | 13.11 | 13.20 | 12.75 | 12.88 | 12.88 | 247,900 |
Jul 10, 2023 | 13.03 | 13.32 | 13.01 | 13.05 | 13.05 | 134,100 |
Jul 7, 2023 | 12.81 | 13.18 | 12.80 | 13.07 | 13.07 | 180,200 |
Jul 6, 2023 | 13.18 | 13.18 | 12.65 | 12.83 | 12.83 | 201,100 |
Jul 5, 2023 | 13.71 | 13.99 | 13.07 | 13.25 | 13.25 | 383,200 |
Jul 3, 2023 | 13.39 | 13.83 | 13.37 | 13.83 | 13.83 | 229,300 |
Jun 30, 2023 | 13.26 | 13.43 | 13.26 | 13.36 | 13.36 | 649,700 |
Jun 29, 2023 | 12.76 | 13.51 | 12.75 | 13.18 | 13.18 | 391,900 |
Jun 28, 2023 | 12.75 | 12.85 | 12.50 | 12.79 | 12.79 | 247,400 |
Jun 27, 2023 | 12.80 | 13.20 | 12.67 | 12.74 | 12.74 | 381,200 |
Jun 26, 2023 | 12.64 | 13.07 | 12.34 | 12.80 | 12.80 | 467,300 |
Jun 23, 2023 | 12.91 | 13.31 | 12.69 | 12.78 | 12.78 | 4,359,900 |
Jun 22, 2023 | 13.20 | 13.39 | 13.09 | 13.18 | 13.18 | 253,800 |
Jun 21, 2023 | 13.19 | 13.59 | 12.95 | 13.40 | 13.40 | 244,000 |
Jun 20, 2023 | 13.18 | 13.60 | 12.93 | 13.18 | 13.18 | 234,200 |
Jun 16, 2023 | 13.02 | 13.20 | 12.77 | 13.17 | 13.17 | 385,800 |
Jun 15, 2023 | 13.47 | 13.53 | 13.06 | 13.06 | 13.06 | 232,700 |
Jun 14, 2023 | 13.45 | 13.58 | 13.29 | 13.47 | 13.47 | 194,600 |
Jun 13, 2023 | 13.05 | 13.43 | 13.05 | 13.33 | 13.33 | 238,300 |
Jun 12, 2023 | 13.06 | 13.27 | 12.83 | 12.99 | 12.99 | 200,600 |
Jun 9, 2023 | 13.05 | 13.26 | 12.82 | 13.08 | 13.08 | 240,200 |
Jun 8, 2023 | 13.16 | 13.21 | 12.74 | 13.06 | 13.06 | 210,100 |
Jun 7, 2023 | 12.77 | 13.24 | 12.75 | 13.17 | 13.17 | 211,000 |
Jun 6, 2023 | 11.95 | 12.76 | 11.89 | 12.72 | 12.72 | 396,800 |
Jun 5, 2023 | 12.43 | 12.82 | 11.99 | 12.05 | 12.05 | 206,400 |
Jun 2, 2023 | 11.50 | 12.42 | 11.50 | 12.34 | 12.34 | 420,100 |
Jun 1, 2023 | 10.79 | 11.41 | 10.71 | 11.35 | 11.35 | 388,700 |
May 31, 2023 | 11.08 | 11.11 | 10.68 | 10.76 | 10.76 | 174,200 |
May 30, 2023 | 11.17 | 11.42 | 11.12 | 11.15 | 11.15 | 133,300 |
May 26, 2023 | 11.29 | 11.40 | 10.99 | 11.17 | 11.17 | 364,000 |
May 25, 2023 | 11.72 | 11.72 | 11.31 | 11.35 | 11.35 | 198,300 |
May 24, 2023 | 12.14 | 12.17 | 11.75 | 11.82 | 11.82 | 169,900 |
May 23, 2023 | 12.28 | 12.55 | 12.15 | 12.15 | 12.15 | 150,000 |
May 22, 2023 | 12.56 | 12.80 | 12.24 | 12.28 | 12.28 | 246,700 |
May 19, 2023 | 12.82 | 13.21 | 12.44 | 12.55 | 12.55 | 303,100 |
May 18, 2023 | 11.88 | 12.80 | 11.88 | 12.70 | 12.70 | 619,000 |
May 17, 2023 | 11.61 | 12.01 | 11.61 | 11.94 | 11.94 | 197,000 |
May 16, 2023 | 11.83 | 11.99 | 11.53 | 11.66 | 11.66 | 300,900 |
May 15, 2023 | 11.63 | 11.86 | 11.51 | 11.83 | 11.83 | 245,000 |
May 12, 2023 | 11.73 | 11.95 | 11.55 | 11.60 | 11.60 | 312,900 |
May 11, 2023 | 12.01 | 12.05 | 11.44 | 11.68 | 11.68 | 294,900 |
May 10, 2023 | 11.92 | 12.78 | 11.92 | 12.13 | 12.13 | 302,300 |
May 9, 2023 | 12.13 | 12.47 | 10.75 | 11.70 | 11.70 | 511,700 |
May 8, 2023 | 11.63 | 12.25 | 11.63 | 12.11 | 12.11 | 341,400 |
May 5, 2023 | 11.38 | 11.62 | 11.29 | 11.53 | 11.53 | 253,300 |
May 4, 2023 | 11.57 | 11.67 | 11.26 | 11.26 | 11.26 | 155,700 |
May 3, 2023 | 11.64 | 11.99 | 11.63 | 11.70 | 11.70 | 154,900 |
May 2, 2023 | 11.70 | 11.71 | 11.48 | 11.68 | 11.68 | 158,300 |
May 1, 2023 | 11.65 | 11.84 | 11.50 | 11.77 | 11.77 | 181,300 |
Apr 28, 2023 | 11.15 | 11.74 | 11.11 | 11.61 | 11.61 | 294,900 |
Apr 27, 2023 | 11.36 | 11.54 | 11.11 | 11.20 | 11.20 | 279,200 |
Apr 26, 2023 | 11.76 | 11.80 | 11.35 | 11.37 | 11.37 | 260,200 |
Apr 25, 2023 | 12.37 | 12.39 | 11.74 | 11.79 | 11.79 | 244,500 |
Apr 24, 2023 | 12.58 | 12.74 | 12.48 | 12.53 | 12.53 | 337,300 |
Related Tickers
ERII Energy Recovery, Inc.
13.75
+0.29%
ZWS Zurn Elkay Water Solutions Corporation
32.09
+1.26%
FSS Federal Signal Corporation
82.00
+1.43%
ATMU Atmus Filtration Technologies Inc.
30.79
-0.26%
ARQ Arq, Inc.
6.61
-4.62%
ACC.OL Aker Carbon Capture ASA
7.42
+0.75%
6013.T Takuma Co., Ltd.
1,926.00
+0.42%
6370.T Kurita Water Industries Ltd.
5,896.00
+0.02%
VLTO Veralto Corporation
91.23
+2.63%
BRM.V BioRem Inc.
2.0100
-2.43%