U.S. markets close in 3 hours 14 minutes

CECO Environmental Corp. (CECE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.95-0.02 (-0.29%)
As of 11:53AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20216.936.966.806.956.9514,237
Sep 23, 20216.867.006.776.976.9770,600
Sep 22, 20216.796.926.736.836.8359,000
Sep 21, 20216.756.806.596.756.7554,400
Sep 20, 20216.636.746.536.696.6980,800
Sep 17, 20216.926.926.636.736.73216,100
Sep 16, 20217.017.026.886.926.9250,600
Sep 15, 20216.797.086.786.996.9984,700
Sep 14, 20216.937.166.766.826.8261,600
Sep 13, 20216.967.126.886.936.9343,700
Sep 10, 20217.197.206.876.886.8888,600
Sep 09, 20217.357.357.187.187.1862,100
Sep 08, 20217.457.527.307.347.3443,500
Sep 07, 20217.527.607.137.507.5077,700
Sep 03, 20217.577.607.447.567.5683,000
Sep 02, 20217.597.727.517.607.6075,900
Sep 01, 20217.587.627.487.547.5450,800
Aug 31, 20217.567.657.487.557.5550,700
Aug 30, 20217.657.657.527.577.5760,300
Aug 27, 20217.547.727.467.597.5996,600
Aug 26, 20217.477.577.437.477.4749,000
Aug 25, 20217.457.647.217.477.4772,300
Aug 24, 20217.247.597.177.437.43103,700
Aug 23, 20217.347.347.197.247.2468,800
Aug 20, 20217.117.347.117.277.2799,000
Aug 19, 20216.927.216.887.147.1493,900
Aug 18, 20216.867.176.867.007.00105,800
Aug 17, 20216.677.006.626.906.9056,500
Aug 16, 20216.706.846.586.746.7458,200
Aug 13, 20216.786.866.706.756.7549,000
Aug 12, 20216.977.016.756.786.7858,000
Aug 11, 20216.957.006.806.956.9541,200
Aug 10, 20216.846.996.796.936.9354,700
Aug 09, 20216.957.006.796.886.8848,900
Aug 06, 20216.877.036.876.956.9566,500
Aug 05, 20216.706.926.696.766.7685,300
Aug 04, 20217.297.296.756.756.75104,800
Aug 03, 20217.157.356.727.267.26111,400
Aug 02, 20217.067.136.866.946.9441,500
Jul 30, 20217.057.177.027.047.0438,800
Jul 29, 20217.177.217.047.067.0639,000
Jul 28, 20217.067.196.937.117.1143,400
Jul 27, 20216.967.076.907.027.0226,100
Jul 26, 20217.027.156.987.047.0420,500
Jul 23, 20216.957.046.847.037.0345,200
Jul 22, 20217.267.266.946.976.9723,100
Jul 21, 20217.037.307.037.287.2877,500
Jul 20, 20216.747.186.716.976.97107,600
Jul 19, 20216.866.926.686.756.7564,800
Jul 16, 20217.207.246.926.956.9589,500
Jul 15, 20217.087.176.997.107.1084,500
Jul 14, 20217.307.357.097.107.1055,400
Jul 13, 20217.377.457.237.267.2666,900
Jul 12, 20217.277.517.237.467.4657,500
Jul 09, 20217.107.377.107.347.3464,600
Jul 08, 20217.027.146.957.077.0765,200
Jul 07, 20217.077.147.017.117.1148,400
Jul 06, 20217.347.347.067.127.1250,400
Jul 02, 20217.267.417.127.367.3671,200
Jul 01, 20217.247.347.167.257.25142,800
Jun 30, 20217.177.247.107.167.1669,600
Jun 29, 20217.267.317.167.187.1875,000
Jun 28, 20217.297.457.047.207.20158,200
Jun 25, 20217.617.637.317.347.34294,100
Jun 24, 20217.517.687.447.657.6567,900
Jun 23, 20217.467.657.467.497.4996,200
Jun 22, 20217.437.557.287.447.4489,900
Jun 21, 20217.527.557.257.487.48221,900
Jun 18, 20217.607.657.427.477.47222,600
Jun 17, 20217.787.967.567.727.7270,300
Jun 16, 20218.228.277.827.867.8698,100
Jun 15, 20218.188.318.028.298.29108,300
Jun 14, 20218.358.378.098.158.1537,500
Jun 11, 20218.298.308.148.298.2974,100
Jun 10, 20218.298.308.208.278.2775,600
Jun 09, 20218.108.368.108.268.26124,300
Jun 08, 20218.158.228.068.118.1171,100
Jun 07, 20217.958.217.958.168.16134,300
Jun 04, 20217.948.057.867.957.9581,900
Jun 03, 20217.747.917.537.887.88126,500
Jun 02, 20217.667.777.547.727.7298,700
Jun 01, 20217.627.797.597.667.6673,700
May 28, 20217.517.707.517.637.63110,600
May 27, 20217.587.827.517.637.6372,500
May 26, 20217.507.567.417.487.4870,900
May 25, 20217.968.007.507.537.53123,800
May 24, 20218.138.207.957.997.9996,300
May 21, 20218.128.167.958.128.1276,600
May 20, 20218.108.127.788.038.03100,300
May 19, 20218.218.247.808.118.11131,500
May 18, 20218.799.168.208.248.24200,300
May 17, 20218.098.598.008.498.49400,900
May 14, 20217.397.557.287.507.5077,700
May 13, 20217.077.407.077.357.3570,900
May 12, 20217.437.437.047.077.07122,100
May 11, 20217.177.427.177.297.2971,100
May 10, 20217.357.377.207.267.26117,400
May 07, 20217.207.507.177.387.38176,800
May 06, 20216.967.346.757.157.15212,900
May 05, 20217.457.537.387.477.4757,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...