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
2018-12-10 7.92 8.00 7.77 7.80 7,928
2018-12-07 8.21 8.31 8.06 8.06 16,925
2018-12-06 8.04 8.04 7.77 8.04 10,483
2018-12-04 8.38 8.46 7.97 8.03 8,205
2018-12-03 8.43 8.67 8.28 8.45 8,532
2018-11-30 8.07 8.49 8.07 8.30 5,707
2018-11-29 8.09 8.11 7.78 8.05 5,522
2018-11-28 7.99 8.02 7.72 7.91 6,623
2018-11-27 7.94 7.94 7.75 7.84 5,129
2018-11-26 7.98 8.21 7.79 7.89 12,477
2018-11-23 8.14 8.26 8.08 8.08 4,917
2018-11-21 8.13 8.23 8.13 8.20 3,108
2018-11-20 8.24 8.28 7.98 8.06 3,430
2018-11-19 8.32 8.36 8.17 8.26 2,966
2018-11-16 8.21 8.40 8.15 8.36 2,633
2018-11-15 8.02 8.17 8.02 8.13 3,695
2018-11-14 8.45 8.45 7.88 8.04 8,272
2018-11-13 7.86 8.48 7.86 8.48 10,929
2018-11-12 7.90 7.90 7.65 7.80 7,998
2018-11-09 8.11 8.11 7.83 7.84 1,677
2018-11-08 8.14 8.14 7.82 8.06 5,333
2018-11-07 8.53 8.56 8.04 8.25 16,611
2018-11-06 7.68 8.00 7.56 8.00 7,811
2018-11-05 7.75 7.75 7.60 7.66 2,058
2018-11-02 7.58 7.63 7.52 7.615 2,571
2018-11-01 7.58 7.58 7.46 7.52 2,015
2018-10-31 7.44 7.46 7.40 7.45 846
2018-10-30 7.25 7.43 7.23 7.43 1,705
2018-10-29 7.24 7.32 7.15 7.20 2,450
2018-10-26 7.15 7.26 7.15 7.21 1,438

» More Ceco Environmental Stock Price History

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