CECE - CECO Environmental Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20199.319.389.099.269.26164,100
Jul 12, 20199.259.509.259.339.33110,000
Jul 11, 20199.339.429.269.309.3072,700
Jul 10, 20199.439.509.329.339.33725,400
Jul 09, 20199.539.569.409.439.43104,100
Jul 08, 20199.609.739.529.539.53267,300
Jul 05, 20199.409.519.219.509.5095,800
Jul 03, 20199.609.609.459.469.4678,000
Jul 02, 20199.669.669.369.449.44117,500
Jul 01, 20199.699.849.509.609.60206,500
Jun 28, 20199.329.639.229.599.59356,900
Jun 27, 20199.199.439.199.329.32146,000
Jun 26, 20199.149.209.069.169.1681,700
Jun 25, 20199.209.369.079.129.12153,900
Jun 24, 20199.189.269.059.199.19123,400
Jun 21, 20199.109.359.079.199.19233,300
Jun 20, 20198.989.258.929.149.14102,600
Jun 19, 20198.918.938.808.888.8857,500
Jun 18, 20198.959.088.888.958.9558,400
Jun 17, 20198.928.928.778.868.86106,000
Jun 14, 20199.069.088.878.928.9293,800
Jun 13, 20199.159.158.939.029.02143,500
Jun 12, 20198.959.408.799.169.16228,300
Jun 11, 20199.059.278.748.818.81238,900
Jun 10, 20198.969.148.518.748.74268,500
Jun 07, 20199.019.198.918.948.94106,600
Jun 06, 20199.409.428.968.988.9891,700
Jun 05, 20199.509.599.299.359.35239,700
Jun 04, 20199.289.469.269.459.45236,400
Jun 03, 20198.829.328.819.209.20306,300
May 31, 20198.808.898.598.858.85108,700
May 30, 20198.959.038.888.928.9269,900
May 29, 20199.109.218.818.948.94201,900
May 28, 20199.129.349.129.189.18137,600
May 24, 20199.349.409.099.139.1379,300
May 23, 20199.189.319.079.289.28106,000
May 22, 20199.439.549.259.289.2871,600
May 21, 20199.349.519.319.499.49168,400
May 20, 20199.379.409.079.359.3561,000
May 17, 20199.569.629.349.389.3878,800
May 16, 20199.619.749.549.629.6281,700
May 15, 20199.489.669.449.599.59122,800
May 14, 20199.729.729.379.629.62209,600
May 13, 20199.399.809.199.639.63193,700
May 10, 20199.239.439.129.429.42232,700
May 09, 20198.049.658.019.359.35447,100
May 08, 20198.098.487.798.008.00147,000
May 07, 20197.737.857.667.727.7244,000
May 06, 20197.757.907.667.797.7960,500
May 03, 20197.657.887.657.857.8563,300
May 02, 20197.747.827.567.617.6142,900
May 01, 20197.797.857.707.747.7468,200
Apr 30, 20197.797.807.667.767.7675,700
Apr 29, 20197.787.887.757.817.8148,700
Apr 26, 20197.677.797.597.747.7459,000
Apr 25, 20197.767.767.517.657.6578,200
Apr 24, 20197.897.897.757.787.7859,300
Apr 23, 20197.817.887.797.877.8781,900
Apr 22, 20197.937.947.807.837.8357,600
Apr 18, 20197.787.957.707.877.8799,300
Apr 17, 20197.817.897.807.827.8228,400
Apr 16, 20197.697.877.697.777.7794,500
Apr 15, 20197.657.687.517.657.65102,500
Apr 12, 20197.687.697.567.597.5972,400
Apr 11, 20197.727.747.617.657.6555,900
Apr 10, 20197.637.797.637.727.7269,300
Apr 09, 20197.727.777.577.607.60130,500
Apr 08, 20197.657.787.527.747.7471,700
Apr 05, 20197.607.677.557.607.6049,700
Apr 04, 20197.617.747.577.597.5961,400
Apr 03, 20197.597.677.517.597.5972,400
Apr 02, 20197.257.817.257.557.55154,300
Apr 01, 20197.317.337.147.267.26112,100
Mar 29, 20197.277.357.187.207.2093,400
Mar 28, 20197.327.387.147.197.1987,800
Mar 27, 20197.467.547.317.337.3394,600
Mar 26, 20197.417.627.387.477.4785,500
Mar 25, 20197.267.437.017.367.3694,600
Mar 22, 20197.507.517.237.297.29104,000
Mar 21, 20197.297.607.297.517.5159,100
Mar 20, 20197.567.637.297.307.30164,500
Mar 19, 20197.777.877.477.567.5667,300
Mar 18, 20197.547.827.507.737.73107,700
Mar 15, 20197.727.887.527.547.54225,100
Mar 14, 20197.857.857.697.717.7155,600
Mar 13, 20197.927.927.587.757.75104,200
Mar 12, 20197.557.887.557.827.82111,100
Mar 11, 20197.327.507.227.487.48126,500
Mar 08, 20197.157.276.857.247.2491,800
Mar 07, 20197.357.827.277.277.27107,500
Mar 06, 20197.737.747.397.497.4981,300
Mar 05, 20197.707.797.657.727.7231,600
Mar 04, 20197.837.977.687.707.7060,000
Mar 01, 20197.687.847.487.847.8473,200
Feb 28, 20197.607.747.607.627.6253,900
Feb 27, 20197.607.697.587.617.6143,100
Feb 26, 20197.577.747.497.617.6169,200
Feb 25, 20197.527.687.527.577.5772,100
Feb 22, 20197.337.527.267.497.4972,600
Feb 21, 20197.377.377.237.327.3246,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...