Skip to main content
logo
CECO Environmental Corp. (CECO)
NASDAQ: CECO · Real-Time Price · USD
43.93
-0.09 (-0.20%)
At close: Aug 8, 2025, 4:00 PM
44.80
+0.87 (1.98%)
After-hours: Aug 8, 2025, 4:31 PM EDT

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202544.2144.5042.9043.9343.93-0.20%415,781
Aug 7, 202545.6745.8143.0644.0244.02-3.21%492,155
Aug 6, 202545.4245.7744.5745.4845.48-0.26%251,147
Aug 5, 202545.0045.8043.6645.6045.601.69%482,428
Aug 4, 202545.1445.7743.4044.8444.84-0.64%944,277
Aug 1, 202543.3146.0741.7245.1345.130.40%888,291
Jul 31, 202543.5344.9742.4944.9544.953.26%772,781
Jul 30, 202541.0343.8040.4143.5343.537.88%1,001,101
Jul 29, 202538.9041.0537.1540.3540.3516.25%1,020,416
Jul 28, 202534.8534.8533.8234.7134.710.23%435,222
Jul 25, 202533.9234.8533.0934.6334.632.21%203,635
Jul 24, 202533.6434.0833.0433.8833.880.12%148,131
Jul 23, 202532.4734.0532.0733.8433.845.39%243,614
Jul 22, 202531.5432.4731.0032.1132.111.77%271,980
Jul 21, 202532.0332.1231.4831.5531.55-1.41%123,840
Jul 18, 202532.2132.4431.9832.0032.000.09%192,267
Jul 17, 202531.7132.2330.7731.9731.970.88%277,683
Jul 16, 202530.3231.8429.8431.6931.695.46%279,112
Jul 15, 202530.6331.0230.0230.0530.05-1.02%132,632
Jul 14, 202530.5130.7930.1430.3630.36-0.98%133,032
Jul 11, 202530.5930.9130.3230.6630.66-0.33%154,395
Jul 10, 202530.7431.3729.7130.7630.76-0.52%236,776
Jul 9, 202529.8331.1229.6830.9230.924.42%283,376
Jul 8, 202529.9230.1729.4929.6129.61-0.60%178,067
Jul 7, 202529.6230.2629.6229.7929.79-0.70%243,161
Jul 3, 202529.2030.2128.6830.0030.003.06%126,410
Jul 2, 202528.8029.1628.5229.1129.111.25%186,924
Jul 1, 202528.2629.2028.2628.7528.751.55%334,594
Jun 30, 202529.5929.6828.0128.3128.31-4.36%374,300
Jun 27, 202530.0530.1629.5029.6029.60-1.53%422,265
Jun 26, 202529.2430.1629.1430.0630.062.80%279,033
Jun 25, 202529.3229.5528.9529.2429.24-0.44%169,250
Jun 24, 202529.3029.5028.9829.3729.371.59%244,744
Jun 23, 202528.2728.9127.5028.9128.911.47%174,392
Jun 20, 202529.6829.6828.1828.4928.49-2.96%314,337
Jun 18, 202529.8030.5629.0629.3629.36-1.48%389,372
Jun 17, 202528.9629.9128.7429.8029.801.71%391,106
Jun 16, 202528.0829.4627.9129.3029.305.59%372,814
Jun 13, 202527.2627.9826.7827.7527.75-0.43%358,338
Jun 12, 202526.9328.2126.9327.8727.872.69%224,132
Jun 11, 202526.8527.2226.6027.1427.141.50%265,389
Jun 10, 202527.2627.3526.3226.7426.74-1.69%157,366
Jun 9, 202526.3227.4225.9627.2027.203.86%356,780
Jun 6, 202527.1927.1926.1426.1926.19-2.13%232,172
Jun 5, 202526.9027.4226.2826.7626.760.15%316,559
Jun 4, 202527.9127.9826.7026.7226.72-3.82%184,461
Jun 3, 202527.1427.9927.0227.7827.782.66%223,700
Jun 2, 202526.9027.0926.2727.0627.060.63%217,568
May 30, 202527.1927.2926.8326.8926.89-1.65%310,750
May 29, 202528.2328.3927.2727.3427.34-3.15%180,753