Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceco Environmental Corp (NQ: CECO )

28.37 -0.63 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 2.713 2.731 2.518 2.534 2,094,143 -0.28(-9.80%)
Feb 27, 2013 2.833 2.868 2.778 2.809 686,624 -0.05(-1.65%)
Feb 26, 2013 2.943 2.959 2.802 2.857 1,070,813 -0.06(-2.16%)
Feb 25, 2013 3.132 3.132 2.912 2.920 729,136 -0.18(-5.84%)
Feb 22, 2013 3.109 3.171 3.038 3.101 368,524 +0.01(+0.28%)
Feb 21, 2013 3.203 3.203 2.983 3.092 379,684 -0.11(-3.46%)
Feb 20, 2013 3.305 3.321 3.195 3.203 443,459 -0.09(-2.63%)
Feb 19, 2013 3.211 3.297 3.211 3.290 380,480 +0.08(+2.45%)
Feb 15, 2013 3.258 3.258 3.156 3.211 477,699 -0.02(-0.49%)
Feb 14, 2013 3.219 3.305 3.211 3.227 390,653 -0.02(-0.49%)
Feb 13, 2013 3.234 3.266 3.195 3.242 550,797 +0.02(+0.49%)
Feb 12, 2013 3.156 3.242 3.030 3.227 856,126 +0.08(+2.50%)
Feb 11, 2013 2.951 3.171 2.920 3.148 975,555 +0.19(+6.38%)
Feb 08, 2013 2.983 2.983 2.880 2.959 451,650 -0.03(-1.05%)
Feb 07, 2013 2.762 2.998 2.754 2.990 1,369,288 +0.28(+10.47%)
Feb 06, 2013 2.636 2.739 2.597 2.707 659,536 +0.11(+4.24%)
Feb 04, 2013 2.589 2.687 2.550 2.597 783,915 -0.03(-1.20%)
Feb 01, 2013 2.715 2.747 2.589 2.628 863,640 -0.09(-3.47%)
Jan 31, 2013 2.550 2.735 2.518 2.723 1,296,683 +0.17(+6.79%)
Jan 30, 2013 2.605 2.628 2.526 2.550 727,353 -0.07(-2.70%)
Jan 29, 2013 2.778 2.778 2.597 2.621 886,576 -0.15(-5.40%)
Jan 28, 2013 2.762 2.802 2.684 2.770 556,795 +0.02(+0.86%)
Jan 25, 2013 2.707 2.770 2.581 2.747 759,913 +0.05(+1.75%)
Jan 24, 2013 2.605 2.707 2.558 2.699 1,250,295 +0.07(+2.69%)
Jan 23, 2013 2.636 2.636 2.573 2.628 518,127 +0.00(+0.00%)
Jan 22, 2013 2.589 2.636 2.550 2.628 677,048 +0.03(+1.21%)
Jan 18, 2013 2.652 2.676 2.573 2.597 595,010 -0.06(-2.37%)
Jan 17, 2013 2.684 2.739 2.652 2.660 440,960 -0.02(-0.59%)
Jan 16, 2013 2.747 2.747 2.652 2.676 523,476 -0.09(-3.13%)
Jan 15, 2013 2.660 2.841 2.660 2.762 875,580 +0.07(+2.63%)
Jan 14, 2013 2.747 2.747 2.628 2.691 482,894 -0.04(-1.44%)
Jan 11, 2013 2.660 2.778 2.605 2.731 777,142 +0.08(+2.97%)
Jan 10, 2013 2.621 2.699 2.558 2.652 687,324 +0.09(+3.37%)
Jan 09, 2013 2.660 2.668 2.558 2.566 1,015,855 -0.10(-3.83%)
Jan 08, 2013 2.762 2.839 2.656 2.668 727,766 -0.09(-3.42%)
Jan 07, 2013 2.928 2.951 2.731 2.762 783,971 -0.20(-6.65%)
Jan 04, 2013 2.754 3.022 2.754 2.959 1,004,772 +0.21(+7.58%)
Jan 03, 2013 2.739 2.872 2.684 2.750 1,015,412 +0.00(+0.14%)
Jan 02, 2013 2.802 2.849 2.707 2.747 812,264 -0.02(-0.85%)
Dec 31, 2012 2.597 2.794 2.566 2.770 1,116,753 +0.17(+6.34%)
Dec 28, 2012 2.542 2.644 2.542 2.605 463,031 +0.05(+1.85%)
Dec 27, 2012 2.581 2.621 2.475 2.558 503,913 -0.04(-1.52%)
Dec 26, 2012 2.573 2.636 2.562 2.597 273,067 +0.02(+0.92%)
Dec 24, 2012 2.613 2.731 2.503 2.573 190,290 -0.05(-1.80%)
Dec 21, 2012 2.581 2.621 2.432 2.621 1,989,922 +0.00(+0.00%)
Dec 20, 2012 2.636 2.684 2.495 2.621 998,012 -0.04(-1.48%)
Dec 19, 2012 2.833 2.928 2.621 2.660 927,060 -0.11(-3.98%)
Dec 18, 2012 2.621 2.825 2.550 2.770 949,209 +0.15(+5.71%)
Dec 17, 2012 2.707 2.762 2.589 2.621 695,778 -0.08(-2.92%)
Dec 14, 2012 2.605 2.857 2.605 2.699 1,135,476 +0.05(+1.78%)
Dec 13, 2012 2.684 2.778 2.621 2.652 490,697 -0.03(-1.17%)
Dec 12, 2012 2.534 2.770 2.526 2.684 784,644 +0.19(+7.74%)
Dec 11, 2012 2.359 2.561 2.359 2.491 855,771 +0.15(+6.29%)
Dec 10, 2012 2.297 2.343 2.223 2.343 440,936 +0.05(+2.20%)
Dec 07, 2012 2.359 2.359 2.204 2.293 596,137 -0.06(-2.48%)
Dec 06, 2012 2.382 2.413 2.316 2.351 385,387 -0.03(-1.30%)
Dec 05, 2012 2.405 2.421 2.266 2.382 718,552 -0.02(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.