CECO Environmental Corp. (CECO)
NASDAQ: CECO · Real-Time Price · USD
24.16
+0.04 (0.17%)
Mar 26, 2025, 4:00 PM EST - Market closed
CECO Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 24.12 | 24.21 | 23.61 | 24.16 | 24.16 | 0.17% | 222,527 |
| Mar 25, 2025 | 24.90 | 24.90 | 23.42 | 24.12 | 24.12 | -4.06% | 327,036 |
| Mar 24, 2025 | 24.74 | 25.32 | 24.70 | 25.14 | 25.14 | 3.41% | 227,097 |
| Mar 21, 2025 | 23.80 | 24.44 | 23.27 | 24.31 | 24.31 | 1.72% | 786,976 |
| Mar 20, 2025 | 23.98 | 24.49 | 23.84 | 23.90 | 23.90 | -1.32% | 109,914 |
| Mar 19, 2025 | 23.40 | 24.58 | 23.10 | 24.22 | 24.22 | 3.15% | 218,600 |
| Mar 18, 2025 | 23.37 | 23.69 | 23.08 | 23.48 | 23.48 | -0.09% | 158,675 |
| Mar 17, 2025 | 23.44 | 23.90 | 23.21 | 23.50 | 23.50 | 1.08% | 144,115 |
| Mar 14, 2025 | 23.14 | 23.41 | 22.89 | 23.25 | 23.25 | 1.62% | 179,811 |
| Mar 13, 2025 | 23.37 | 23.40 | 22.33 | 22.88 | 22.88 | -2.01% | 194,963 |
| Mar 12, 2025 | 23.20 | 23.85 | 22.90 | 23.35 | 23.35 | 1.79% | 200,452 |
| Mar 11, 2025 | 23.34 | 23.74 | 22.34 | 22.94 | 22.94 | -1.25% | 332,658 |
| Mar 10, 2025 | 23.89 | 23.95 | 22.77 | 23.23 | 23.23 | -4.17% | 268,119 |
| Mar 7, 2025 | 24.26 | 24.50 | 23.59 | 24.24 | 24.24 | -1.06% | 194,133 |
| Mar 6, 2025 | 24.17 | 24.76 | 24.00 | 24.50 | 24.50 | -1.13% | 181,825 |
| Mar 5, 2025 | 24.12 | 24.83 | 24.00 | 24.78 | 24.78 | 1.89% | 227,842 |
| Mar 4, 2025 | 23.82 | 24.48 | 23.22 | 24.32 | 24.32 | - | 282,990 |
| Mar 3, 2025 | 24.88 | 24.98 | 24.09 | 24.32 | 24.32 | -2.25% | 239,198 |
| Feb 28, 2025 | 24.96 | 25.24 | 24.74 | 24.88 | 24.88 | -1.19% | 269,947 |
| Feb 27, 2025 | 25.21 | 25.80 | 24.83 | 25.18 | 25.18 | 2.69% | 307,017 |
| Feb 26, 2025 | 24.75 | 25.89 | 24.45 | 24.52 | 24.52 | 0.04% | 464,037 |
| Feb 25, 2025 | 24.35 | 26.09 | 23.31 | 24.51 | 24.51 | 8.21% | 753,515 |
| Feb 24, 2025 | 23.27 | 23.27 | 22.59 | 22.65 | 22.65 | -1.52% | 401,880 |
| Feb 21, 2025 | 24.63 | 24.63 | 22.97 | 23.00 | 23.00 | -4.80% | 215,051 |
| Feb 20, 2025 | 24.76 | 24.79 | 24.12 | 24.16 | 24.16 | -3.05% | 167,642 |
| Feb 19, 2025 | 24.68 | 25.29 | 24.68 | 24.92 | 24.92 | 0.73% | 185,607 |
| Feb 18, 2025 | 24.31 | 25.50 | 23.76 | 24.74 | 24.74 | 1.94% | 278,244 |
| Feb 14, 2025 | 25.78 | 26.08 | 24.13 | 24.27 | 24.27 | -4.56% | 286,725 |
| Feb 13, 2025 | 25.94 | 26.05 | 25.39 | 25.43 | 25.43 | -1.05% | 119,727 |
| Feb 12, 2025 | 25.73 | 26.36 | 25.60 | 25.70 | 25.70 | -2.24% | 187,620 |
| Feb 11, 2025 | 26.76 | 27.38 | 26.20 | 26.29 | 26.29 | -3.27% | 214,968 |
| Feb 10, 2025 | 27.60 | 27.88 | 27.08 | 27.18 | 27.18 | -0.95% | 186,675 |
| Feb 7, 2025 | 28.46 | 28.70 | 27.18 | 27.44 | 27.44 | -3.62% | 207,620 |
| Feb 6, 2025 | 28.94 | 28.97 | 28.44 | 28.47 | 28.47 | -0.42% | 169,490 |
| Feb 5, 2025 | 28.28 | 28.78 | 28.18 | 28.59 | 28.59 | 1.71% | 182,077 |
| Feb 4, 2025 | 28.12 | 28.51 | 27.68 | 28.11 | 28.11 | -0.53% | 216,189 |
| Feb 3, 2025 | 27.54 | 29.02 | 27.40 | 28.26 | 28.26 | -0.21% | 221,254 |
| Jan 31, 2025 | 29.04 | 29.24 | 28.15 | 28.32 | 28.32 | -2.11% | 235,361 |
| Jan 30, 2025 | 29.31 | 29.65 | 28.64 | 28.93 | 28.93 | -0.03% | 186,642 |
| Jan 29, 2025 | 28.32 | 29.27 | 27.79 | 28.94 | 28.94 | 2.08% | 231,281 |
| Jan 28, 2025 | 28.41 | 28.49 | 27.88 | 28.35 | 28.35 | -0.07% | 267,715 |
| Jan 27, 2025 | 28.50 | 29.26 | 28.34 | 28.37 | 28.37 | -3.99% | 271,753 |
| Jan 24, 2025 | 30.52 | 30.97 | 29.48 | 29.55 | 29.55 | -2.89% | 238,271 |
| Jan 23, 2025 | 29.37 | 30.54 | 28.68 | 30.43 | 30.43 | 2.94% | 252,576 |
| Jan 22, 2025 | 30.66 | 31.22 | 29.36 | 29.56 | 29.56 | -3.96% | 552,491 |
| Jan 21, 2025 | 29.81 | 31.06 | 29.81 | 30.78 | 30.78 | 3.99% | 453,880 |
| Jan 17, 2025 | 28.06 | 30.50 | 25.73 | 29.60 | 29.60 | -7.93% | 1,753,025 |
| Jan 16, 2025 | 31.87 | 32.23 | 31.58 | 32.15 | 32.15 | 1.01% | 156,345 |
| Jan 15, 2025 | 32.15 | 32.36 | 31.59 | 31.83 | 31.83 | 1.79% | 293,135 |
| Jan 14, 2025 | 31.08 | 31.67 | 30.89 | 31.27 | 31.27 | 2.02% | 206,032 |