NasdaqGS - Delayed Quote USD

CECO Environmental Corp. (CECO)

22.36 -0.75 (-3.25%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 23.07 23.35 22.36 22.36 22.36 202,500
Apr 17, 2024 23.53 23.82 22.92 23.11 23.11 165,600
Apr 16, 2024 22.86 23.57 22.70 23.44 23.44 225,800
Apr 15, 2024 23.00 23.19 22.35 23.05 23.05 279,400
Apr 12, 2024 23.42 23.52 22.92 23.02 23.02 241,300
Apr 11, 2024 23.29 23.63 23.18 23.58 23.58 162,700
Apr 10, 2024 22.86 23.24 22.60 23.14 23.14 396,300
Apr 9, 2024 23.80 24.40 23.26 23.28 23.28 144,500
Apr 8, 2024 23.74 24.01 23.68 23.72 23.72 118,500
Apr 5, 2024 23.32 23.95 23.18 23.68 23.68 180,100
Apr 4, 2024 24.10 24.43 23.22 23.31 23.31 237,300
Apr 3, 2024 22.90 24.07 22.89 24.02 24.02 277,100
Apr 2, 2024 22.68 23.03 22.54 22.99 22.99 288,800
Apr 1, 2024 23.00 23.07 22.65 23.00 23.00 245,100
Mar 28, 2024 23.00 23.08 22.76 23.02 23.02 558,600
Mar 27, 2024 22.67 23.05 22.57 22.99 22.99 302,200
Mar 26, 2024 22.75 22.91 22.20 22.61 22.61 407,300
Mar 25, 2024 23.13 23.13 22.42 22.65 22.65 231,300
Mar 22, 2024 22.58 23.04 22.09 22.73 22.73 359,100
Mar 21, 2024 22.77 23.08 22.71 23.00 23.00 227,000
Mar 20, 2024 22.44 22.72 21.93 22.69 22.69 182,600
Mar 19, 2024 21.43 22.55 21.43 22.48 22.48 327,800
Mar 18, 2024 21.66 21.82 21.42 21.47 21.47 208,700
Mar 15, 2024 21.47 21.77 21.11 21.32 21.32 278,800
Mar 14, 2024 21.89 22.12 21.43 21.76 21.76 175,000
Mar 13, 2024 21.84 23.45 21.84 22.00 22.00 475,400
Mar 12, 2024 22.38 22.64 21.65 21.91 21.91 236,200
Mar 11, 2024 22.09 22.40 21.43 22.26 22.26 515,400
Mar 8, 2024 20.83 22.33 20.83 22.09 22.09 456,900
Mar 7, 2024 20.35 21.23 20.32 20.56 20.56 313,100
Mar 6, 2024 19.43 20.44 19.15 20.15 20.15 667,000
Mar 5, 2024 24.10 24.43 18.50 18.81 18.81 992,000
Mar 4, 2024 23.49 23.69 22.75 22.91 22.91 411,000
Mar 1, 2024 22.61 23.29 22.23 23.21 23.21 374,800
Feb 29, 2024 22.60 22.90 22.35 22.65 22.65 364,500
Feb 28, 2024 21.65 22.64 21.52 22.29 22.29 371,900
Feb 27, 2024 21.72 22.06 21.34 21.86 21.86 213,300
Feb 26, 2024 20.52 21.71 20.52 21.42 21.42 301,100
Feb 23, 2024 20.24 21.46 20.22 20.59 20.59 346,300
Feb 22, 2024 20.50 20.71 20.18 20.34 20.34 107,400
Feb 21, 2024 20.13 20.57 20.13 20.50 20.50 101,000
Feb 20, 2024 20.53 20.69 20.22 20.24 20.24 139,400
Feb 16, 2024 21.05 21.07 20.65 20.77 20.77 129,800
Feb 15, 2024 20.92 21.07 20.61 21.07 21.07 150,800
Feb 14, 2024 19.54 20.80 19.54 20.80 20.80 179,500
Feb 13, 2024 19.88 20.00 19.26 19.30 19.30 172,500
Feb 12, 2024 20.35 20.58 20.27 20.29 20.29 163,700
Feb 9, 2024 20.13 20.35 19.96 20.26 20.26 156,000
Feb 8, 2024 19.48 20.15 19.48 20.07 20.07 124,900
Feb 7, 2024 19.67 19.72 19.42 19.50 19.50 103,400
Feb 6, 2024 19.69 19.85 19.44 19.70 19.70 123,900
Feb 5, 2024 19.42 19.93 19.26 19.76 19.76 155,900
Feb 2, 2024 19.38 19.90 19.26 19.63 19.63 133,300
Feb 1, 2024 19.36 19.61 19.20 19.48 19.48 148,900
Jan 31, 2024 19.83 19.90 19.32 19.33 19.33 177,600
Jan 30, 2024 19.81 20.01 19.62 19.92 19.92 108,000
Jan 29, 2024 19.20 19.77 19.08 19.75 19.75 129,100
Jan 26, 2024 19.60 19.73 19.22 19.27 19.27 106,400
Jan 25, 2024 19.52 19.59 19.28 19.45 19.45 118,100
Jan 24, 2024 19.83 19.96 19.22 19.32 19.32 161,400
Jan 23, 2024 19.40 19.67 19.04 19.51 19.51 171,200
Jan 22, 2024 19.04 19.45 18.99 19.31 19.31 188,500
Jan 19, 2024 19.20 19.27 18.73 18.89 18.89 227,800
Jan 18, 2024 19.09 19.20 18.87 19.12 19.12 106,200
Jan 17, 2024 18.84 19.44 18.78 19.08 19.08 192,800
Jan 16, 2024 18.97 19.02 18.67 18.73 18.73 155,100
Jan 12, 2024 19.31 19.35 18.94 19.07 19.07 113,200
Jan 11, 2024 19.44 19.50 18.72 19.10 19.10 232,600
Jan 10, 2024 19.00 19.53 18.83 19.52 19.52 277,200
Jan 9, 2024 19.28 19.28 18.82 19.04 19.04 190,600
Jan 8, 2024 19.40 19.65 19.21 19.38 19.38 145,000
Jan 5, 2024 19.49 19.84 19.24 19.40 19.40 183,200
Jan 4, 2024 19.30 19.68 19.20 19.51 19.51 172,100
Jan 3, 2024 19.88 19.89 19.01 19.19 19.19 344,700
Jan 2, 2024 20.10 20.26 19.77 19.99 19.99 206,600
Dec 29, 2023 20.55 20.63 20.20 20.28 20.28 166,900
Dec 28, 2023 20.62 20.75 20.00 20.48 20.48 193,100
Dec 27, 2023 20.73 21.00 20.73 20.80 20.80 87,600
Dec 26, 2023 21.01 21.08 20.68 20.81 20.81 204,400
Dec 22, 2023 21.32 21.32 20.84 21.01 21.01 148,200
Dec 21, 2023 20.78 21.22 20.70 21.12 21.12 134,300
Dec 20, 2023 20.96 21.43 20.56 20.73 20.73 239,700
Dec 19, 2023 20.73 21.41 20.62 21.04 21.04 360,400
Dec 18, 2023 20.18 20.71 20.09 20.58 20.58 191,500
Dec 15, 2023 20.24 20.25 19.72 20.17 20.17 515,400
Dec 14, 2023 20.20 20.73 19.70 19.98 19.98 243,400
Dec 13, 2023 19.70 19.99 19.36 19.99 19.99 172,900
Dec 12, 2023 20.00 20.10 19.61 19.79 19.79 140,300
Dec 11, 2023 19.70 20.14 19.70 19.91 19.91 175,400
Dec 8, 2023 19.49 19.86 19.32 19.66 19.66 130,500
Dec 7, 2023 19.45 19.62 19.16 19.55 19.55 161,600
Dec 6, 2023 19.85 20.10 19.40 19.45 19.45 184,600
Dec 5, 2023 19.81 20.00 19.53 19.70 19.70 247,100
Dec 4, 2023 19.47 20.00 19.46 19.97 19.97 161,600
Dec 1, 2023 19.22 19.95 19.22 19.64 19.64 212,200
Nov 30, 2023 19.49 19.55 19.08 19.25 19.25 750,100
Nov 29, 2023 19.52 19.70 19.04 19.26 19.26 268,400
Nov 28, 2023 20.14 20.14 19.23 19.45 19.45 259,600
Nov 27, 2023 20.05 20.75 20.00 20.18 20.18 340,700
Nov 24, 2023 19.96 20.12 19.76 19.92 19.92 84,900
Nov 22, 2023 19.99 20.00 19.59 19.91 19.91 133,000
Nov 21, 2023 19.34 20.13 19.27 19.94 19.94 409,400
Nov 20, 2023 19.37 19.87 19.15 19.33 19.33 281,300
Nov 17, 2023 19.64 20.03 19.12 19.32 19.32 450,000
Nov 16, 2023 19.71 19.71 19.28 19.47 19.47 331,600
Nov 15, 2023 20.14 20.41 19.56 19.63 19.63 343,200
Nov 14, 2023 19.23 20.23 19.18 20.08 20.08 408,000
Nov 13, 2023 19.33 19.39 18.90 19.24 19.24 292,200
Nov 10, 2023 19.04 19.91 18.94 19.47 19.47 746,100
Nov 9, 2023 17.63 18.98 17.50 18.95 18.95 752,300
Nov 8, 2023 18.99 18.99 17.35 17.39 17.39 450,500
Nov 7, 2023 17.15 19.00 17.15 18.37 18.37 884,200
Nov 6, 2023 15.99 16.78 15.99 16.56 16.56 446,100
Nov 3, 2023 16.14 16.29 15.95 16.05 16.05 130,200
Nov 2, 2023 16.11 16.33 15.65 15.79 15.79 171,000
Nov 1, 2023 16.10 16.12 15.71 15.91 15.91 195,600
Oct 31, 2023 15.77 16.26 15.69 16.18 16.18 241,100
Oct 30, 2023 15.87 16.02 15.57 15.79 15.79 252,500
Oct 27, 2023 16.11 16.11 15.60 15.66 15.66 143,100
Oct 26, 2023 15.89 16.40 15.89 16.12 16.12 258,300
Oct 25, 2023 15.47 15.96 15.36 15.93 15.93 307,700
Oct 24, 2023 15.53 15.66 15.27 15.53 15.53 216,100
Oct 23, 2023 15.60 15.81 15.42 15.47 15.47 230,400
Oct 20, 2023 15.82 15.84 15.49 15.75 15.75 213,000
Oct 19, 2023 15.84 16.09 15.68 15.79 15.79 194,500
Oct 18, 2023 16.33 16.40 15.93 15.94 15.94 189,900
Oct 17, 2023 15.87 16.78 15.70 16.51 16.51 363,200
Oct 16, 2023 16.23 16.23 15.81 16.04 16.04 151,700
Oct 13, 2023 16.41 16.98 15.80 16.00 16.00 334,200
Oct 12, 2023 16.45 16.54 16.09 16.30 16.30 158,500
Oct 11, 2023 16.24 16.56 16.21 16.50 16.50 159,300
Oct 10, 2023 16.35 16.56 16.15 16.16 16.16 191,700
Oct 9, 2023 15.72 16.38 15.61 16.25 16.25 266,300
Oct 6, 2023 15.53 15.89 15.39 15.74 15.74 140,100
Oct 5, 2023 15.60 15.81 15.48 15.64 15.64 125,100
Oct 4, 2023 15.48 15.69 15.34 15.68 15.68 141,400
Oct 3, 2023 15.81 15.91 15.31 15.50 15.50 163,700
Oct 2, 2023 15.94 16.24 15.80 15.88 15.88 239,600
Sep 29, 2023 16.25 16.36 15.81 15.97 15.97 483,400
Sep 28, 2023 16.07 16.25 15.86 16.17 16.17 335,500
Sep 27, 2023 15.87 16.14 15.86 16.06 16.06 280,100
Sep 26, 2023 16.36 16.56 15.65 15.71 15.71 254,600
Sep 25, 2023 16.37 16.63 16.23 16.53 16.53 267,800
Sep 22, 2023 16.08 16.52 15.97 16.45 16.45 486,400
Sep 21, 2023 15.85 16.13 15.59 16.06 16.06 261,300
Sep 20, 2023 16.30 16.48 15.92 16.00 16.00 203,000
Sep 19, 2023 16.63 16.63 16.05 16.21 16.21 415,000
Sep 18, 2023 15.90 16.45 15.90 16.22 16.22 336,400
Sep 15, 2023 15.77 15.98 15.37 15.97 15.97 441,900
Sep 14, 2023 14.94 16.00 14.81 15.82 15.82 672,500
Sep 13, 2023 14.80 15.18 14.23 14.46 14.46 549,100
Sep 12, 2023 14.33 14.73 14.33 14.38 14.38 294,200
Sep 11, 2023 13.48 14.55 13.29 14.41 14.41 443,400
Sep 8, 2023 13.95 13.96 13.59 13.74 13.74 182,700
Sep 7, 2023 13.67 14.02 13.37 13.85 13.85 200,700
Sep 6, 2023 13.87 14.03 13.41 13.74 13.74 180,400
Sep 5, 2023 13.96 13.96 13.69 13.84 13.84 145,400
Sep 1, 2023 13.89 14.18 13.87 13.97 13.97 206,000
Aug 31, 2023 13.47 13.85 13.24 13.78 13.78 402,300
Aug 30, 2023 13.13 13.45 13.13 13.33 13.33 168,600
Aug 29, 2023 12.94 13.23 12.80 13.12 13.12 136,500
Aug 28, 2023 13.02 13.38 12.71 12.98 12.98 167,800
Aug 25, 2023 12.86 12.96 12.55 12.92 12.92 214,000
Aug 24, 2023 13.10 13.31 12.79 12.81 12.81 82,400
Aug 23, 2023 12.88 13.21 12.80 13.19 13.19 157,500
Aug 22, 2023 13.03 13.21 12.79 12.83 12.83 95,100
Aug 21, 2023 13.19 13.51 13.03 13.05 13.05 115,600
Aug 18, 2023 13.00 13.27 12.75 13.17 13.17 329,800
Aug 17, 2023 13.26 13.56 12.97 13.15 13.15 215,200
Aug 16, 2023 13.34 13.73 13.17 13.21 13.21 146,100
Aug 15, 2023 13.40 13.54 13.16 13.28 13.28 207,200
Aug 14, 2023 13.70 13.87 13.47 13.55 13.55 178,000
Aug 11, 2023 13.65 13.99 13.45 13.69 13.69 165,800
Aug 10, 2023 14.00 14.35 13.66 13.70 13.70 262,100
Aug 9, 2023 14.51 14.51 13.10 13.75 13.75 427,700
Aug 8, 2023 13.05 14.81 12.83 14.56 14.56 820,400
Aug 7, 2023 11.64 11.92 11.55 11.74 11.74 389,800
Aug 4, 2023 11.67 11.96 11.46 11.59 11.59 175,900
Aug 3, 2023 11.78 11.90 11.46 11.68 11.68 206,000
Aug 2, 2023 11.94 12.13 11.76 11.78 11.78 135,200
Aug 1, 2023 12.04 12.36 12.00 12.03 12.03 261,300
Jul 31, 2023 11.92 12.48 11.85 12.04 12.04 220,500
Jul 28, 2023 11.98 12.19 11.51 11.80 11.80 135,700
Jul 27, 2023 12.31 12.31 11.78 11.89 11.89 188,700
Jul 26, 2023 12.70 12.83 12.22 12.27 12.27 383,200
Jul 25, 2023 12.74 12.86 12.62 12.70 12.70 210,000
Jul 24, 2023 12.82 12.93 12.63 12.81 12.81 191,400
Jul 21, 2023 13.40 13.42 12.79 12.80 12.80 179,200
Jul 20, 2023 13.19 13.46 13.16 13.24 13.24 154,100
Jul 19, 2023 13.50 13.51 13.15 13.17 13.17 216,600
Jul 18, 2023 13.36 13.72 13.33 13.43 13.43 188,200
Jul 17, 2023 12.92 13.61 12.76 13.34 13.34 205,100
Jul 14, 2023 13.18 13.30 12.86 12.92 12.92 235,400
Jul 13, 2023 13.38 13.70 13.27 13.30 13.30 208,700
Jul 12, 2023 13.12 13.52 12.99 13.37 13.37 353,800
Jul 11, 2023 13.11 13.20 12.75 12.88 12.88 247,900
Jul 10, 2023 13.03 13.32 13.01 13.05 13.05 134,100
Jul 7, 2023 12.81 13.18 12.80 13.07 13.07 180,200
Jul 6, 2023 13.18 13.18 12.65 12.83 12.83 201,100
Jul 5, 2023 13.71 13.99 13.07 13.25 13.25 383,200
Jul 3, 2023 13.39 13.83 13.37 13.83 13.83 229,300
Jun 30, 2023 13.26 13.43 13.26 13.36 13.36 649,700
Jun 29, 2023 12.76 13.51 12.75 13.18 13.18 391,900
Jun 28, 2023 12.75 12.85 12.50 12.79 12.79 247,400
Jun 27, 2023 12.80 13.20 12.67 12.74 12.74 381,200
Jun 26, 2023 12.64 13.07 12.34 12.80 12.80 467,300
Jun 23, 2023 12.91 13.31 12.69 12.78 12.78 4,359,900
Jun 22, 2023 13.20 13.39 13.09 13.18 13.18 253,800
Jun 21, 2023 13.19 13.59 12.95 13.40 13.40 244,000
Jun 20, 2023 13.18 13.60 12.93 13.18 13.18 234,200
Jun 16, 2023 13.02 13.20 12.77 13.17 13.17 385,800
Jun 15, 2023 13.47 13.53 13.06 13.06 13.06 232,700
Jun 14, 2023 13.45 13.58 13.29 13.47 13.47 194,600
Jun 13, 2023 13.05 13.43 13.05 13.33 13.33 238,300
Jun 12, 2023 13.06 13.27 12.83 12.99 12.99 200,600
Jun 9, 2023 13.05 13.26 12.82 13.08 13.08 240,200
Jun 8, 2023 13.16 13.21 12.74 13.06 13.06 210,100
Jun 7, 2023 12.77 13.24 12.75 13.17 13.17 211,000
Jun 6, 2023 11.95 12.76 11.89 12.72 12.72 396,800
Jun 5, 2023 12.43 12.82 11.99 12.05 12.05 206,400
Jun 2, 2023 11.50 12.42 11.50 12.34 12.34 420,100
Jun 1, 2023 10.79 11.41 10.71 11.35 11.35 388,700
May 31, 2023 11.08 11.11 10.68 10.76 10.76 174,200
May 30, 2023 11.17 11.42 11.12 11.15 11.15 133,300
May 26, 2023 11.29 11.40 10.99 11.17 11.17 364,000
May 25, 2023 11.72 11.72 11.31 11.35 11.35 198,300
May 24, 2023 12.14 12.17 11.75 11.82 11.82 169,900
May 23, 2023 12.28 12.55 12.15 12.15 12.15 150,000
May 22, 2023 12.56 12.80 12.24 12.28 12.28 246,700
May 19, 2023 12.82 13.21 12.44 12.55 12.55 303,100
May 18, 2023 11.88 12.80 11.88 12.70 12.70 619,000
May 17, 2023 11.61 12.01 11.61 11.94 11.94 197,000
May 16, 2023 11.83 11.99 11.53 11.66 11.66 300,900
May 15, 2023 11.63 11.86 11.51 11.83 11.83 245,000
May 12, 2023 11.73 11.95 11.55 11.60 11.60 312,900
May 11, 2023 12.01 12.05 11.44 11.68 11.68 294,900
May 10, 2023 11.92 12.78 11.92 12.13 12.13 302,300
May 9, 2023 12.13 12.47 10.75 11.70 11.70 511,700
May 8, 2023 11.63 12.25 11.63 12.11 12.11 341,400
May 5, 2023 11.38 11.62 11.29 11.53 11.53 253,300
May 4, 2023 11.57 11.67 11.26 11.26 11.26 155,700
May 3, 2023 11.64 11.99 11.63 11.70 11.70 154,900
May 2, 2023 11.70 11.71 11.48 11.68 11.68 158,300
May 1, 2023 11.65 11.84 11.50 11.77 11.77 181,300
Apr 28, 2023 11.15 11.74 11.11 11.61 11.61 294,900
Apr 27, 2023 11.36 11.54 11.11 11.20 11.20 279,200
Apr 26, 2023 11.76 11.80 11.35 11.37 11.37 260,200
Apr 25, 2023 12.37 12.39 11.74 11.79 11.79 244,500
Apr 24, 2023 12.58 12.74 12.48 12.53 12.53 337,300
Apr 21, 2023 12.63 12.70 12.35 12.62 12.62 226,900
Apr 20, 2023 12.82 12.91 12.62 12.67 12.67 145,300
Apr 19, 2023 12.90 12.96 12.80 12.86 12.86 166,800

Related Tickers

ERII Energy Recovery, Inc.
13.63
+0.74%
 
ZWS Zurn Elkay Water Solutions Corporation
31.61
+1.05%
 
FSS Federal Signal Corporation
81.52
-1.30%
 
ATMU Atmus Filtration Technologies Inc.
31.09
-3.45%
 
ARQ Arq, Inc.
7.19
-0.96%
 
VLTO Veralto Corporation
88.80
-1.93%
 
CLIR ClearSign Technologies Corporation
0.8600
-1.15%
 
FTEK Fuel Tech, Inc.
1.1200
-0.88%
 
BRM.V BioRem Inc.
1.9600
-0.51%
 
SPEC Spectaire Holdings Inc.
0.6200
-20.52%