Skip to main content
logo
CECO Environmental Corp. (CECO)
NASDAQ: CECO · Real-Time Price · USD
31.97
+0.28 (0.88%)
At close: Jul 17, 2025, 4:00 PM
31.97
0.00 (0.00%)
After-hours: Jul 17, 2025, 4:20 PM EDT

CECO Environmental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 202528.5628.6927.9728.2328.23-0.88%159,754
May 27, 202527.5528.5727.4928.4828.484.28%176,909
May 23, 202526.8827.5326.7727.3127.31-0.11%157,806
May 22, 202526.9427.5526.8327.3427.340.33%146,782
May 21, 202527.4128.1326.8427.2527.25-1.98%294,946
May 20, 202527.4327.8827.1127.8027.801.91%247,290
May 19, 202526.3327.3125.9227.2827.281.64%166,344
May 16, 202526.2827.0326.2826.8426.842.13%167,389
May 15, 202526.2026.5626.1526.2826.280.11%189,700
May 14, 202526.2926.4725.5826.2526.25-0.30%260,239
May 13, 202525.2326.3825.2326.3326.332.57%168,382
May 12, 202525.9626.2325.1825.6725.672.64%176,516
May 9, 202525.5925.6624.7125.0125.01-1.92%169,094
May 8, 202525.7425.9425.0325.5025.500.31%209,440
May 7, 202525.3925.6524.7725.4225.42-0.04%254,359
May 6, 202525.1525.9924.7925.4325.430.28%252,363