CECO Environmental Corp. (CECO)
NASDAQ: CECO · Real-Time Price · USD
25.07
-0.43 (-1.69%)
May 9, 2025, 10:27 AM - Market open
CECO Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.59 | 25.66 | 25.43 | 25.53 | - | 0.12% | 2,807 |
| May 8, 2025 | 25.74 | 25.94 | 25.03 | 25.50 | 25.50 | 0.31% | 209,440 |
| May 7, 2025 | 25.39 | 25.65 | 24.77 | 25.42 | 25.42 | -0.04% | 254,359 |
| May 6, 2025 | 25.15 | 25.99 | 24.79 | 25.43 | 25.43 | 0.28% | 252,363 |
| May 5, 2025 | 25.73 | 26.15 | 25.15 | 25.36 | 25.36 | -2.16% | 420,654 |
| May 2, 2025 | 24.84 | 26.18 | 24.66 | 25.92 | 25.92 | 6.19% | 533,393 |
| May 1, 2025 | 23.71 | 24.63 | 23.31 | 24.41 | 24.41 | 2.61% | 419,845 |
| Apr 30, 2025 | 22.73 | 24.13 | 21.98 | 23.79 | 23.79 | 6.49% | 609,304 |
| Apr 29, 2025 | 21.47 | 23.51 | 21.00 | 22.34 | 22.34 | 16.35% | 776,668 |
| Apr 28, 2025 | 19.99 | 20.19 | 19.15 | 19.20 | 19.20 | -3.66% | 323,851 |
| Apr 25, 2025 | 19.22 | 19.96 | 18.72 | 19.93 | 19.93 | 2.73% | 243,495 |
| Apr 24, 2025 | 18.83 | 19.49 | 18.65 | 19.40 | 19.40 | 3.69% | 209,151 |
| Apr 23, 2025 | 19.46 | 19.93 | 18.69 | 18.71 | 18.71 | -0.32% | 310,075 |
| Apr 22, 2025 | 18.24 | 19.11 | 18.05 | 18.77 | 18.77 | 4.45% | 239,665 |
| Apr 21, 2025 | 19.07 | 19.07 | 17.57 | 17.97 | 17.97 | -7.18% | 243,275 |
| Apr 17, 2025 | 19.68 | 20.27 | 19.01 | 19.36 | 19.36 | -1.73% | 300,543 |
| Apr 16, 2025 | 20.46 | 20.87 | 19.52 | 19.70 | 19.70 | -3.76% | 421,126 |
| Apr 15, 2025 | 20.43 | 20.80 | 19.92 | 20.47 | 20.47 | -0.44% | 176,202 |
| Apr 14, 2025 | 20.73 | 21.05 | 20.00 | 20.56 | 20.56 | 0.98% | 229,908 |
| Apr 11, 2025 | 19.91 | 20.43 | 19.40 | 20.36 | 20.36 | 2.26% | 161,049 |
| Apr 10, 2025 | 20.01 | 20.52 | 19.45 | 19.91 | 19.91 | -3.77% | 215,120 |
| Apr 9, 2025 | 19.48 | 21.04 | 18.91 | 20.69 | 20.69 | 8.04% | 358,810 |
| Apr 8, 2025 | 20.34 | 21.00 | 18.90 | 19.15 | 19.15 | -1.14% | 240,645 |
| Apr 7, 2025 | 19.17 | 20.76 | 18.66 | 19.37 | 19.37 | -2.17% | 333,085 |
| Apr 4, 2025 | 19.13 | 19.84 | 18.44 | 19.80 | 19.80 | -1.05% | 528,244 |
| Apr 3, 2025 | 20.30 | 20.67 | 19.67 | 20.01 | 20.01 | -6.28% | 413,418 |
| Apr 2, 2025 | 22.55 | 22.99 | 21.33 | 21.35 | 21.35 | -7.54% | 430,724 |
| Apr 1, 2025 | 22.85 | 23.61 | 22.57 | 23.09 | 23.09 | 1.27% | 337,822 |
| Mar 31, 2025 | 23.04 | 23.20 | 22.44 | 22.80 | 22.80 | -3.80% | 767,989 |
| Mar 28, 2025 | 24.47 | 24.60 | 23.57 | 23.70 | 23.70 | -3.50% | 282,590 |
| Mar 27, 2025 | 24.13 | 24.77 | 23.26 | 24.56 | 24.56 | 1.66% | 284,737 |
| 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 |