CECO ENVIRONMENTAL Historical Stock Price

Below is the stock price history for Ceco Environmental CECE. Data is recorded each day for the historical open, high, low, close and volume. The Ceco Environmental stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ceco Environmental Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 8.09 8.16 8.00 8.05 3,388
2018-09-18 8.11 8.27 7.99 8.07 4,506
2018-09-17 8.19 8.24 8.02 8.04 2,089
2018-09-14 8.30 8.32 8.17 8.18 2,376
2018-09-13 8.27 8.27 8.15 8.23 713
2018-09-12 8.23 8.24 8.13 8.22 1,667
2018-09-11 8.23 8.36 8.20 8.23 1,322
2018-09-10 8.43 8.44 8.27 8.29 2,329
2018-09-07 8.36 8.54 8.36 8.49 1,924
2018-09-06 8.30 8.41 8.30 8.40 3,455
2018-09-05 8.36 8.45 8.19 8.31 3,140
2018-09-04 8.39 8.45 8.26 8.45 2,763
2018-08-31 8.48 8.48 8.39 8.45 1,152
2018-08-30 8.39 8.50 8.38 8.40 2,982
2018-08-29 8.23 8.41 8.23 8.35 4,325
2018-08-28 8.40 8.44 8.26 8.30 2,910
2018-08-27 8.55 8.59 8.40 8.46 1,702
2018-08-24 8.44 8.56 8.40 8.51 2,495
2018-08-23 8.49 8.49 8.37 8.40 301
2018-08-22 8.60 8.60 8.42 8.45 2,894
2018-08-21 8.59 8.68 8.54 8.57 2,150
2018-08-20 8.79 8.79 8.39 8.46 8,751
2018-08-17 8.60 8.84 8.58 8.82 10,336
2018-08-16 8.62 8.69 8.535 8.535 5,222
2018-08-15 8.86 8.86 8.52 8.55 9,046
2018-08-14 8.83 9.15 8.74 8.94 4,819
2018-08-13 8.79 8.87 8.70 8.81 3,579
2018-08-10 8.20 8.70 8.20 8.63 11,466
2018-08-09 8.31 8.62 8.13 8.1675 9,638
2018-08-08 7.25 8.22 7.25 8.03 14,164

» More Ceco Environmental Stock Price History

To see other companies like Ceco Environmental (CECE), view our stock market today for news, and other data.