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
2017-11-22 5.34 5.44 5.34 5.40 9,484
2017-11-21 5.33 5.44 5.18 5.20 6,536
2017-11-20 5.50 5.50 5.26 5.36 7,474
2017-11-17 5.26 5.62 5.26 5.56 9,587
2017-11-16 5.30 5.30 5.25 5.26 5,213
2017-11-15 5.34 5.38 5.23 5.25 3,992
2017-11-14 5.67 5.70 5.41 5.49 6,889
2017-11-13 5.96 5.96 5.67 5.67 8,512
2017-11-10 5.91 6.03 5.89 5.96 26,074
2017-11-09 5.45 6.00 5.45 5.92 30,208
2017-11-08 7.00 7.00 5.69 5.705 52,566
2017-11-07 8.50 8.61 8.49 8.58 10,625
2017-11-06 8.64 8.64 8.50 8.55 3,007
2017-11-03 8.52 8.62 8.52 8.60 4,219
2017-11-02 8.45 8.59 8.45 8.53 5,912
2017-11-01 8.84 8.84 8.53 8.53 1,641
2017-10-31 8.67 8.84 8.67 8.81 1,745
2017-10-30 8.72 8.72 8.61 8.66 1,586
2017-10-27 8.79 8.89 8.77 8.82 2,326
2017-10-26 8.93 8.97 8.83 8.83 2,894
2017-10-25 8.95 8.95 8.74 8.88 5,251
2017-10-24 9.24 9.41 8.96 8.98 9,234
2017-10-23 8.96 9.22 8.96 9.20 4,824
2017-10-20 8.98 9.09 8.91 8.94 4,218
2017-10-19 8.67 8.84 8.67 8.84 2,425
2017-10-18 8.71 8.83 8.69 8.80 6,152
2017-10-17 8.67 8.69 8.62 8.62 1,415
2017-10-16 8.81 8.81 8.61 8.68 4,123
2017-10-13 8.74 8.78 8.60 8.63 11,163
2017-10-12 8.88 8.88 8.57 8.73 3,229

» More Ceco Environmental Stock Price History

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