Skip to main content
CECO Environmental Corp. (CECO)
NASDAQ: CECO · Real-Time Price · USD
29.49
-0.01 (-0.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

CECO Environmental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.0230.2929.0229.4929.49-0.03%306,635
Dec 19, 202429.4929.9828.8429.5029.501.06%334,420
Dec 18, 202431.3031.4629.1529.1929.19-6.44%289,973
Dec 17, 202431.5631.7930.9231.2031.20-1.89%213,095
Dec 16, 202432.0532.5831.5631.8031.80-0.97%264,737
Dec 13, 202432.5332.6431.8432.1132.11-1.86%197,734
Dec 12, 202434.5134.8532.7132.7232.72-5.19%349,131
Dec 11, 202433.9935.1633.5434.5134.512.53%333,653
Dec 10, 202432.8034.2532.3033.6633.662.72%359,527
Dec 9, 202433.0033.2632.3132.7732.770.09%212,970
Dec 6, 202432.9732.9732.3232.7432.740.12%259,481
Dec 5, 202432.7533.0031.9132.7032.70-0.27%227,277
Dec 4, 202432.1733.0031.7732.7932.791.61%265,605
Dec 3, 202432.0932.3231.4232.2732.270.75%246,350
Dec 2, 202432.0632.8231.7732.0332.03-0.06%310,553
Nov 29, 202431.9632.4931.9132.0532.050.53%194,674
Nov 27, 202432.7332.7331.2331.8831.88-1.73%234,181
Nov 26, 202432.7733.0031.9332.4432.44-1.67%291,354
Nov 25, 202431.6233.5231.5132.9932.995.20%458,087
Nov 22, 202430.3731.3830.0631.3631.363.84%311,067
Nov 21, 202430.0030.8629.3330.2030.200.77%288,024
Nov 20, 202429.7930.2229.4429.9729.970.94%554,094
Nov 19, 202427.9129.9227.6229.6929.694.62%554,464
Nov 18, 202427.2028.5227.1228.3828.384.34%565,523
Nov 15, 202426.1527.4225.8327.2027.204.21%476,477
Nov 14, 202425.9026.2325.5326.1026.101.40%343,592
Nov 13, 202424.8126.1924.8125.7425.742.51%345,976
Nov 12, 202425.5426.3624.7525.1125.11-1.95%294,359
Nov 11, 202425.0925.9524.6825.6125.612.11%264,749
Nov 8, 202425.1625.3924.6125.0825.08-0.83%241,294
Nov 7, 202425.1325.6724.7425.2925.291.08%302,086
Nov 6, 202423.7925.3723.7925.0225.029.93%332,511
Nov 5, 202422.6623.1622.4622.7622.760.04%397,323
Nov 4, 202423.1224.1122.6622.7522.75-3.07%708,792
Nov 1, 202423.9524.6623.1323.4723.47-1.39%312,693
Oct 31, 202424.5324.6623.5023.8023.80-3.21%463,894
Oct 30, 202422.5624.8522.4324.5924.599.00%709,356
Oct 29, 202422.5324.0021.6322.5622.56-14.25%1,002,970
Oct 28, 202427.0427.4126.0826.3126.31-1.72%191,642
Oct 25, 202426.7027.2426.5626.7726.771.10%140,032
Oct 24, 202426.6327.2426.4526.4826.48-0.23%199,718
Oct 23, 202426.1226.8026.1026.5426.541.38%143,694
Oct 22, 202426.7226.9026.1826.1826.18-2.50%117,961
Oct 21, 202426.9427.1926.5426.8526.85-0.04%192,913
Oct 18, 202427.4627.4626.4626.8626.86-2.11%129,327
Oct 17, 202426.7027.7026.5827.4427.443.24%168,459
Oct 16, 202426.5726.7926.3426.5826.581.30%170,351
Oct 15, 202426.9527.0326.1726.2426.24-2.92%213,526
Oct 14, 202427.2227.4326.7127.0327.03-0.84%116,689
Oct 11, 202427.3727.9827.2327.2627.26-0.51%148,290
Oct 10, 202427.5427.8127.2927.4027.40-1.69%180,793
Oct 9, 202427.4827.9627.3327.8727.871.86%134,525
Oct 8, 202427.4927.5327.1027.3627.36-0.07%123,495
Oct 7, 202427.4127.4826.9427.3827.38-1.05%96,755
Oct 4, 202427.0027.7526.5527.6727.674.73%139,401
Oct 3, 202426.9027.0326.3426.4226.42-2.72%139,974
Oct 2, 202427.4827.9527.1327.1627.16-1.91%197,773
Oct 1, 202428.1728.1727.3027.6927.69-1.81%159,959
Sep 30, 202428.8028.9827.7628.2028.20-2.79%367,457
Sep 27, 202428.8329.4028.5829.0129.011.47%177,318
Sep 26, 202428.7228.8228.2928.5928.590.85%172,708
Sep 25, 202428.0228.7427.8128.3528.351.03%175,474
Sep 24, 202427.9428.3427.8128.0628.061.37%168,677
Sep 23, 202428.4928.4927.2827.6827.68-2.43%172,308
Sep 20, 202429.0029.1628.1828.3728.37-2.17%628,528
Sep 19, 202428.9129.1328.1529.0029.003.65%177,849
Sep 18, 202428.0428.7827.9027.9827.98-0.43%109,347
Sep 17, 202428.8028.9928.0728.1028.10-1.61%183,686
Sep 16, 202428.1628.5827.8728.5628.561.85%282,638
Sep 13, 202427.8928.2727.5228.0428.042.07%134,845
Sep 12, 202426.3927.5825.9527.4727.474.65%231,418
Sep 11, 202425.9026.5625.6426.2526.251.39%213,691
Sep 10, 202426.1526.3425.7225.8925.89-0.15%139,092
Sep 9, 202424.9226.0424.7525.9325.934.64%246,992
Sep 6, 202425.2225.9424.7224.7824.78-2.09%139,271
Sep 5, 202426.3726.7225.2225.3125.31-3.36%214,850
Sep 4, 202427.2727.2726.0826.1926.19-4.94%226,939
Sep 3, 202428.7228.7427.1627.5527.55-4.84%257,195
Aug 30, 202428.5629.0228.3828.9528.952.15%107,858
Aug 29, 202428.1528.7627.8528.3428.341.58%101,140
Aug 28, 202428.0928.3027.7527.9027.90-0.71%95,334
Aug 27, 202428.1428.6828.0328.1028.10-1.54%108,530
Aug 26, 202428.9728.9928.2128.5428.54-0.38%131,257
Aug 23, 202427.7529.0627.4428.6528.654.26%134,004
Aug 22, 202427.5228.0227.1827.4827.48-0.22%145,458
Aug 21, 202427.4927.7927.0227.5427.541.21%82,559
Aug 20, 202427.5227.5626.9727.2127.21-1.16%105,898
Aug 19, 202427.7427.8827.3027.5327.53-0.25%96,519
Aug 16, 202428.1628.4427.5627.6027.60-2.13%320,069
Aug 15, 202427.7028.4027.2328.2028.204.25%207,513
Aug 14, 202427.0827.1926.5227.0527.050.30%133,063
Aug 13, 202427.9628.1526.2226.9726.97-2.78%287,756
Aug 12, 202427.7428.0027.4127.7427.74-0.04%235,194
Aug 9, 202427.5827.8527.3627.7527.75-0.11%131,883
Aug 8, 202427.8627.9027.3627.7827.781.02%164,577
Aug 7, 202427.6427.8226.8327.5027.501.14%261,595
Aug 6, 202426.4227.5926.2427.1927.193.34%219,057
Aug 5, 202425.8226.7325.0526.3126.31-4.81%368,898
Aug 2, 202427.4528.0327.2027.6427.64-3.05%259,630
Aug 1, 202428.9329.4928.1528.5128.51-2.36%284,916