CECO Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	23.12	24.11	22.66	22.75	22.75	-3.07%	708,792
Nov 1, 2024	23.95	24.66	23.13	23.47	23.47	-1.39%	312,693
Oct 31, 2024	24.53	24.66	23.50	23.80	23.80	-3.21%	463,894
Oct 30, 2024	22.56	24.85	22.43	24.59	24.59	9.00%	709,356
Oct 29, 2024	22.53	24.00	21.63	22.56	22.56	-14.25%	1,002,970
Oct 28, 2024	27.04	27.41	26.08	26.31	26.31	-1.72%	191,642
Oct 25, 2024	26.70	27.24	26.56	26.77	26.77	1.10%	140,032
Oct 24, 2024	26.63	27.24	26.45	26.48	26.48	-0.23%	199,718
Oct 23, 2024	26.12	26.80	26.10	26.54	26.54	1.38%	143,694
Oct 22, 2024	26.72	26.90	26.18	26.18	26.18	-2.50%	117,961
Oct 21, 2024	26.94	27.19	26.54	26.85	26.85	-0.04%	192,913
Oct 18, 2024	27.46	27.46	26.46	26.86	26.86	-2.11%	129,327
Oct 17, 2024	26.70	27.70	26.58	27.44	27.44	3.24%	168,459
Oct 16, 2024	26.57	26.79	26.34	26.58	26.58	1.30%	170,351
Oct 15, 2024	26.95	27.03	26.17	26.24	26.24	-2.92%	213,526
Oct 14, 2024	27.22	27.43	26.71	27.03	27.03	-0.84%	116,689
Oct 11, 2024	27.37	27.98	27.23	27.26	27.26	-0.51%	148,290
Oct 10, 2024	27.54	27.81	27.29	27.40	27.40	-1.69%	180,793
Oct 9, 2024	27.48	27.96	27.33	27.87	27.87	1.86%	134,525
Oct 8, 2024	27.49	27.53	27.10	27.36	27.36	-0.07%	123,495
Oct 7, 2024	27.41	27.48	26.94	27.38	27.38	-1.05%	96,755
Oct 4, 2024	27.00	27.75	26.55	27.67	27.67	4.73%	139,401
Oct 3, 2024	26.90	27.03	26.34	26.42	26.42	-2.72%	139,974
Oct 2, 2024	27.48	27.95	27.13	27.16	27.16	-1.91%	197,773
Oct 1, 2024	28.17	28.17	27.30	27.69	27.69	-1.81%	159,959
Sep 30, 2024	28.80	28.98	27.76	28.20	28.20	-2.79%	367,457
Sep 27, 2024	28.83	29.40	28.58	29.01	29.01	1.47%	177,318
Sep 26, 2024	28.72	28.82	28.29	28.59	28.59	0.85%	172,708
Sep 25, 2024	28.02	28.74	27.81	28.35	28.35	1.03%	175,474
Sep 24, 2024	27.94	28.34	27.81	28.06	28.06	1.37%	168,677
Sep 23, 2024	28.49	28.49	27.28	27.68	27.68	-2.43%	172,308
Sep 20, 2024	29.00	29.16	28.18	28.37	28.37	-2.17%	628,528
Sep 19, 2024	28.91	29.13	28.15	29.00	29.00	3.65%	177,849
Sep 18, 2024	28.04	28.78	27.90	27.98	27.98	-0.43%	109,347
Sep 17, 2024	28.80	28.99	28.07	28.10	28.10	-1.61%	183,686
Sep 16, 2024	28.16	28.58	27.87	28.56	28.56	1.85%	282,638
Sep 13, 2024	27.89	28.27	27.52	28.04	28.04	2.07%	134,845
Sep 12, 2024	26.39	27.58	25.95	27.47	27.47	4.65%	231,418
Sep 11, 2024	25.90	26.56	25.64	26.25	26.25	1.39%	213,691
Sep 10, 2024	26.15	26.34	25.72	25.89	25.89	-0.15%	139,092
Sep 9, 2024	24.92	26.04	24.75	25.93	25.93	4.64%	246,992
Sep 6, 2024	25.22	25.94	24.72	24.78	24.78	-2.09%	139,271
Sep 5, 2024	26.37	26.72	25.22	25.31	25.31	-3.36%	214,850
Sep 4, 2024	27.27	27.27	26.08	26.19	26.19	-4.94%	226,939
Sep 3, 2024	28.72	28.74	27.16	27.55	27.55	-4.84%	257,195
Aug 30, 2024	28.56	29.02	28.38	28.95	28.95	2.15%	107,858
Aug 29, 2024	28.15	28.76	27.85	28.34	28.34	1.58%	101,140
Aug 28, 2024	28.09	28.30	27.75	27.90	27.90	-0.71%	95,334
Aug 27, 2024	28.14	28.68	28.03	28.10	28.10	-1.54%	108,530
Aug 26, 2024	28.97	28.99	28.21	28.54	28.54	-0.38%	131,257
Aug 23, 2024	27.75	29.06	27.44	28.65	28.65	4.26%	134,004
Aug 22, 2024	27.52	28.02	27.18	27.48	27.48	-0.22%	145,458
Aug 21, 2024	27.49	27.79	27.02	27.54	27.54	1.21%	82,559
Aug 20, 2024	27.52	27.56	26.97	27.21	27.21	-1.16%	105,898
Aug 19, 2024	27.74	27.88	27.30	27.53	27.53	-0.25%	96,519
Aug 16, 2024	28.16	28.44	27.56	27.60	27.60	-2.13%	320,069
Aug 15, 2024	27.70	28.40	27.23	28.20	28.20	4.25%	207,513
Aug 14, 2024	27.08	27.19	26.52	27.05	27.05	0.30%	133,063
Aug 13, 2024	27.96	28.15	26.22	26.97	26.97	-2.78%	287,756
Aug 12, 2024	27.74	28.00	27.41	27.74	27.74	-0.04%	235,194
Aug 9, 2024	27.58	27.85	27.36	27.75	27.75	-0.11%	131,883
Aug 8, 2024	27.86	27.90	27.36	27.78	27.78	1.02%	164,577
Aug 7, 2024	27.64	27.82	26.83	27.50	27.50	1.14%	261,595
Aug 6, 2024	26.42	27.59	26.24	27.19	27.19	3.34%	219,057
Aug 5, 2024	25.82	26.73	25.05	26.31	26.31	-4.81%	368,898
Aug 2, 2024	27.45	28.03	27.20	27.64	27.64	-3.05%	259,630
Aug 1, 2024	28.93	29.49	28.15	28.51	28.51	-2.36%	284,916
Jul 31, 2024	29.51	29.64	27.90	29.20	29.20	3.88%	359,121
Jul 30, 2024	29.49	30.50	27.53	28.11	28.11	-6.33%	867,332
Jul 29, 2024	30.20	30.57	29.50	30.01	30.01	-0.73%	491,412
Jul 26, 2024	30.40	30.44	29.91	30.23	30.23	0.70%	207,672
Jul 25, 2024	30.00	30.47	29.54	30.02	30.02	0.50%	175,194
Jul 24, 2024	29.97	30.49	29.74	29.87	29.87	-1.09%	218,061
Jul 23, 2024	30.28	30.89	30.19	30.20	30.20	-0.17%	243,524
Jul 22, 2024	29.25	30.62	29.04	30.25	30.25	3.88%	268,916
Jul 19, 2024	29.01	29.19	28.53	29.12	29.12	0.10%	189,153
Jul 18, 2024	29.30	29.55	28.69	29.09	29.09	-1.56%	264,542
Jul 17, 2024	30.66	30.66	29.55	29.55	29.55	-4.46%	374,690
Jul 16, 2024	29.83	31.55	29.78	30.93	30.93	4.63%	423,742
Jul 15, 2024	29.07	29.82	28.78	29.56	29.56	2.28%	481,451
Jul 12, 2024	29.00	29.46	28.56	28.90	28.90	0.94%	375,284
Jul 11, 2024	28.81	28.87	28.26	28.63	28.63	1.17%	216,874
Jul 10, 2024	27.93	28.43	27.90	28.30	28.30	1.07%	177,852
Jul 9, 2024	27.99	28.04	27.60	28.00	28.00	-	207,136
Jul 8, 2024	28.49	28.60	27.72	28.00	28.00	-1.62%	549,385
Jul 5, 2024	28.14	28.54	27.87	28.46	28.46	0.42%	183,592
Jul 3, 2024	27.86	28.44	27.60	28.34	28.34	1.25%	164,389
Jul 2, 2024	27.98	28.26	27.18	27.99	27.99	-0.18%	392,308
Jul 1, 2024	28.80	29.00	27.87	28.04	28.04	-2.81%	617,685
Jun 28, 2024	27.48	29.11	27.21	28.85	28.85	6.07%	2,384,768
Jun 27, 2024	26.50	27.23	26.28	27.20	27.20	2.84%	357,941
Jun 26, 2024	26.03	26.69	26.00	26.45	26.45	1.19%	348,247
Jun 25, 2024	26.55	26.65	25.62	26.14	26.14	-1.17%	309,485
Jun 24, 2024	24.78	26.52	24.68	26.45	26.45	6.01%	458,919
Jun 21, 2024	24.60	24.99	24.10	24.95	24.95	1.84%	657,444
Jun 20, 2024	24.08	24.57	24.07	24.50	24.50	1.24%	260,015
Jun 18, 2024	23.79	24.28	23.51	24.20	24.20	1.17%	158,845
Jun 17, 2024	23.24	24.26	23.09	23.92	23.92	2.31%	217,749
Jun 14, 2024	23.74	23.74	23.22	23.38	23.38	-2.99%	164,585
Jun 13, 2024	23.63	24.14	23.42	24.10	24.10	1.95%	142,530