CECO Environmental Corp. (CECO)
NASDAQ: CECO · Real-Time Price · USD
48.89
+0.94 (1.96%)
At close: Oct 31, 2025, 4:00 PM EDT
48.89
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:00 PM EDT

CECO Environmental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202548.1049.7247.6449.03-2.25%233,890
Oct 30, 202547.5948.6147.0847.9547.95-0.19%616,918
Oct 29, 202548.4951.7347.1148.0448.04-0.95%1,071,450
Oct 28, 202543.8151.7842.8248.5048.50-9.10%2,026,565
Oct 27, 202552.5053.5150.8553.3653.362.29%749,379
Oct 24, 202551.7552.7251.0652.1652.162.58%394,240
Oct 23, 202549.0851.4849.0850.8550.853.78%512,778
Oct 22, 202550.4650.9548.1149.0049.00-2.84%583,649
Oct 21, 202550.2551.2549.5650.4350.430.44%375,292
Oct 20, 202550.3050.4749.2450.2150.212.72%313,799
Oct 17, 202550.2650.6648.3148.8848.88-4.01%299,676
Oct 16, 202552.6953.2750.8550.9250.92-3.06%494,170
Oct 15, 202548.1952.6848.1952.5352.539.75%847,288
Oct 14, 202547.7149.0247.2847.8647.86-1.36%967,154
Oct 13, 202550.7851.3548.0348.5248.52-2.60%584,244
Oct 10, 202549.9451.4649.3149.8249.82-0.39%542,723
Oct 9, 202552.0352.2849.9250.0150.01-3.88%282,396
Oct 8, 202551.5052.5250.6752.0352.032.04%489,176
Oct 7, 202553.0053.8850.6050.9950.99-3.97%534,746
Oct 6, 202550.7653.3950.3053.1053.105.61%437,109
Oct 3, 202551.4951.6849.7050.2850.28-2.35%419,787
Oct 2, 202552.1252.7850.8151.4951.49-0.81%390,202
Oct 1, 202550.4552.6550.0751.9151.911.39%610,348
Sep 30, 202550.1951.6449.7951.2051.201.83%939,593
Sep 29, 202549.9450.5549.4450.2850.282.07%618,658
Sep 26, 202549.6649.9848.4149.2649.26-0.89%569,576
Sep 25, 202549.0849.8948.5249.7049.70-0.38%759,150
Sep 24, 202550.9151.6349.7349.8949.89-2.23%392,269
Sep 23, 202550.0251.7349.7751.0351.030.99%514,052
Sep 22, 202548.8950.7548.1550.5350.533.35%426,362
Sep 19, 202551.0851.3848.7348.8948.89-4.42%1,728,660
Sep 18, 202549.1052.0548.8151.1551.154.28%535,159
Sep 17, 202550.4752.4648.7749.0549.05-3.22%985,946
Sep 16, 202549.1750.9748.0950.6850.682.74%505,433
Sep 15, 202548.0250.4147.6349.3349.332.49%434,391
Sep 12, 202547.5848.4547.1248.1348.130.99%385,654
Sep 11, 202547.5248.4047.3347.6647.661.08%220,903
Sep 10, 202545.9547.1545.5147.1547.154.13%472,073
Sep 9, 202545.0345.5744.2245.2845.280.35%726,430
Sep 8, 202547.5047.9645.0045.1245.12-4.35%468,051
Sep 5, 202549.0050.0046.1747.1747.17-3.28%620,195
Sep 4, 202546.7749.4446.6048.7748.775.04%501,068
Sep 3, 202545.7047.2845.4846.4346.432.00%521,919
Sep 2, 202544.3146.9843.9045.5245.52-0.15%941,090
Aug 29, 202546.5446.5442.7845.5945.59-2.36%709,235
Aug 28, 202546.8947.4646.6346.6946.69-0.24%459,065
Aug 27, 202547.7648.0546.4446.8046.80-2.68%389,778
Aug 26, 202547.8748.5947.4948.0948.091.17%360,138
Aug 25, 202547.9547.9645.2447.5447.54-0.93%150,781
Aug 22, 202546.7548.3146.2447.9847.982.98%276,894