UK markets closed

CECO Environmental Corp. (CECO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.45-0.52 (-2.26%)
At close: 04:00PM EDT
21.76 -0.69 (-3.07%)
After hours: 06:26PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.6023.6621.8522.4522.45550,405
02 May 202422.5523.0722.4622.9722.97330,000
01 May 202421.8522.5321.3522.0022.00505,300
30 Apr 202421.3523.4620.0021.6221.621,042,400
29 Apr 202425.3225.8225.1125.3925.39370,700
26 Apr 202425.6125.7324.6225.3225.32282,200
25 Apr 202424.0725.4023.7525.2625.26345,400
24 Apr 202423.6924.3023.5924.2724.27198,600
23 Apr 202423.1624.0123.1623.8323.83219,600
22 Apr 202423.1123.3522.8823.1723.17204,400
19 Apr 202422.2923.0722.0623.0423.04186,000
18 Apr 202423.0723.3522.3622.3622.36202,500
17 Apr 202423.5323.8222.9223.1123.11165,600
16 Apr 202422.8623.5722.7023.4423.44225,800
15 Apr 202423.0023.1922.3523.0523.05279,400
12 Apr 202423.4223.5222.9223.0223.02241,300
11 Apr 202423.2923.6323.1823.5823.58162,700
10 Apr 202422.8623.2422.6023.1423.14396,300
09 Apr 202423.8024.4023.2623.2823.28144,500
08 Apr 202423.7424.0123.6823.7223.72118,500
05 Apr 202423.3223.9523.1823.6823.68180,100
04 Apr 202424.1024.4323.2223.3123.31237,300
03 Apr 202422.9024.0722.8924.0224.02277,100
02 Apr 202422.6823.0322.5422.9922.99288,800
01 Apr 202423.0023.0722.6523.0023.00245,100
28 Mar 202423.0023.0822.7623.0223.02558,600
27 Mar 202422.6723.0522.5722.9922.99302,200
26 Mar 202422.7522.9122.2022.6122.61407,300
25 Mar 202423.1323.1322.4222.6522.65231,300
22 Mar 202422.5823.0422.0922.7322.73359,100
21 Mar 202422.7723.0822.7123.0023.00227,000
20 Mar 202422.4422.7221.9322.6922.69182,600
19 Mar 202421.4322.5521.4322.4822.48327,800
18 Mar 202421.6621.8221.4221.4721.47208,700
15 Mar 202421.4721.7721.1121.3221.32278,800
14 Mar 202421.8922.1221.4321.7621.76175,000
13 Mar 202421.8423.4521.8422.0022.00475,400
12 Mar 202422.3822.6421.6521.9121.91236,200
11 Mar 202422.0922.4021.4322.2622.26515,400
08 Mar 202420.8322.3320.8322.0922.09456,900
07 Mar 202420.3521.2320.3220.5620.56313,100
06 Mar 202419.4320.4419.1520.1520.15667,000
05 Mar 202424.1024.4318.5018.8118.81992,000
04 Mar 202423.4923.6922.7522.9122.91411,000
01 Mar 202422.6123.2922.2323.2123.21374,800
29 Feb 202422.6022.9022.3522.6522.65364,500
28 Feb 202421.6522.6421.5222.2922.29371,900
27 Feb 202421.7222.0621.3421.8621.86213,300
26 Feb 202420.5221.7120.5221.4221.42301,100
23 Feb 202420.2421.4620.2220.5920.59346,300
22 Feb 202420.5020.7120.1820.3420.34107,400
21 Feb 202420.1320.5720.1320.5020.50101,000
20 Feb 202420.5320.6920.2220.2420.24139,400
16 Feb 202421.0521.0720.6520.7720.77129,800
15 Feb 202420.9221.0720.6121.0721.07150,800
14 Feb 202419.5420.8019.5420.8020.80179,500
13 Feb 202419.8820.0019.2619.3019.30172,500
12 Feb 202420.3520.5820.2720.2920.29163,700
09 Feb 202420.1320.3519.9620.2620.26156,000
08 Feb 202419.4820.1519.4820.0720.07124,900
07 Feb 202419.6719.7219.4219.5019.50103,400
06 Feb 202419.6919.8519.4419.7019.70123,900
05 Feb 202419.4219.9319.2619.7619.76155,900
02 Feb 202419.3819.9019.2619.6319.63133,300
01 Feb 202419.3619.6119.2019.4819.48148,900
31 Jan 202419.8319.9019.3219.3319.33177,600
30 Jan 202419.8120.0119.6219.9219.92108,000
29 Jan 202419.2019.7719.0819.7519.75129,100
26 Jan 202419.6019.7319.2219.2719.27106,400
25 Jan 202419.5219.5919.2819.4519.45118,100
24 Jan 202419.8319.9619.2219.3219.32161,400
23 Jan 202419.4019.6719.0419.5119.51171,200
22 Jan 202419.0419.4518.9919.3119.31188,500
19 Jan 202419.2019.2718.7318.8918.89227,800
18 Jan 202419.0919.2018.8719.1219.12106,200
17 Jan 202418.8419.4418.7819.0819.08192,800
16 Jan 202418.9719.0218.6718.7318.73155,100
12 Jan 202419.3119.3518.9419.0719.07113,200
11 Jan 202419.4419.5018.7219.1019.10232,600
10 Jan 202419.0019.5318.8319.5219.52277,200
09 Jan 202419.2819.2818.8219.0419.04190,600
08 Jan 202419.4019.6519.2119.3819.38145,000
05 Jan 202419.4919.8419.2419.4019.40183,200
04 Jan 202419.3019.6819.2019.5119.51172,100
03 Jan 202419.8819.8919.0119.1919.19344,700
02 Jan 202420.1020.2619.7719.9919.99206,600
29 Dec 202320.5520.6320.2020.2820.28166,900
28 Dec 202320.6220.7520.0020.4820.48193,100
27 Dec 202320.7321.0020.7320.8020.8087,600
26 Dec 202321.0121.0820.6820.8120.81204,400
22 Dec 202321.3221.3220.8421.0121.01148,200
21 Dec 202320.7821.2220.7021.1221.12134,300
20 Dec 202320.9621.4320.5620.7320.73239,700
19 Dec 202320.7321.4120.6221.0421.04360,400
18 Dec 202320.1820.7120.0920.5820.58191,500
15 Dec 202320.2420.2519.7220.1720.17515,400
14 Dec 202320.2020.7319.7019.9819.98243,400
13 Dec 202319.7019.9919.3619.9919.99172,900
12 Dec 202320.0020.1019.6119.7919.79140,300
11 Dec 202319.7020.1419.7019.9119.91175,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...