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
2018-06-20 6.23 6.23 6.12 6.12 1,765
2018-06-19 6.07 6.23 5.99 6.23 3,762
2018-06-18 6.09 6.15 6.07 6.08 1,766
2018-06-15 6.11 6.20 6.07 6.15 3,576
2018-06-14 6.15 6.15 6.05 6.11 3,112
2018-06-13 6.14 6.25 6.07 6.10 9,897
2018-06-12 6.26 6.29 6.20 6.23 2,026
2018-06-11 6.36 6.44 6.34 6.34 3,026
2018-06-08 6.45 6.45 6.22 6.37 7,522
2018-06-07 6.73 6.81 6.37 6.41 5,845
2018-06-06 6.39 7.00 6.39 6.89 7,969
2018-06-05 6.03 6.42 6.03 6.34 3,030
2018-06-04 5.88 5.91 5.83 5.88 2,463
2018-06-01 5.72 5.86 5.72 5.86 2,896
2018-05-31 5.89 5.90 5.67 5.72 3,764
2018-05-30 5.87 5.95 5.87 5.92 4,401
2018-05-29 5.96 6.00 5.75 5.84 2,675
2018-05-25 5.95 6.02 5.92 5.97 2,828
2018-05-24 6.02 6.05 5.96 6.02 4,879
2018-05-23 6.20 6.27 6.045 6.045 2,231
2018-05-22 6.23 6.35 6.18 6.235 5,642
2018-05-21 6.41 6.41 6.23 6.26 9,068
2018-05-18 6.65 6.65 6.35 6.35 10,082
2018-05-17 6.23 6.63 6.23 6.60 9,329
2018-05-16 6.25 6.30 6.23 6.25 14,480
2018-05-15 6.10 6.36 6.10 6.20 14,978
2018-05-14 5.855 6.25 5.855 6.08 21,813
2018-05-11 5.46 5.99 5.23 5.90 18,431
2018-05-10 4.82 5.78 4.79 5.78 42,476
2018-05-09 4.48 4.58 4.44 4.55 9,153

» More Ceco Environmental Stock Price History

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