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 )

24.91 +0.29 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 28, 2013 2.520 2.540 2.350 2.370 1,219,541 -0.14(-5.58%)
Mar 27, 2013 2.360 2.530 2.330 2.510 576,305 +0.10(+4.15%)
Mar 26, 2013 2.560 2.560 2.360 2.410 702,059 -0.12(-4.74%)
Mar 25, 2013 2.610 2.680 2.520 2.530 810,823 -0.07(-2.69%)
Mar 22, 2013 2.620 2.640 2.550 2.600 553,677 -0.02(-0.76%)
Mar 21, 2013 2.750 2.770 2.620 2.620 547,533 -0.07(-2.60%)
Mar 20, 2013 2.760 2.770 2.630 2.690 852,070 -0.05(-1.82%)
Mar 19, 2013 2.720 2.790 2.675 2.740 1,153,404 +0.04(+1.48%)
Mar 18, 2013 2.690 2.780 2.610 2.700 794,640 +0.00(+0.00%)
Mar 15, 2013 2.590 2.700 2.590 2.700 1,298,754 +0.11(+4.25%)
Mar 14, 2013 2.590 2.610 2.550 2.590 792,823 +0.03(+1.17%)
Mar 13, 2013 2.600 2.600 2.560 2.560 569,779 -0.03(-1.16%)
Mar 12, 2013 2.650 2.670 2.580 2.590 921,736 -0.06(-2.26%)
Mar 11, 2013 2.650 2.680 2.580 2.650 981,300 +0.00(+0.00%)
Mar 08, 2013 2.720 2.740 2.630 2.650 1,153,401 +0.00(+0.00%)
Mar 07, 2013 2.560 2.700 2.530 2.650 1,865,458 +0.09(+3.52%)
Mar 06, 2013 2.690 2.700 2.550 2.560 1,286,582 -0.09(-3.40%)
Mar 05, 2013 2.750 2.760 2.640 2.650 1,091,451 -0.07(-2.57%)
Mar 04, 2013 2.950 2.950 2.710 2.720 2,024,812 -0.28(-9.33%)
Mar 01, 2013 3.240 3.270 2.925 3.000 1,196,464 -0.22(-6.83%)
Feb 28, 2013 3.447 3.470 3.200 3.220 1,648,020 -0.35(-9.80%)
Feb 27, 2013 3.600 3.645 3.530 3.570 540,350 -0.06(-1.65%)
Feb 26, 2013 3.740 3.760 3.560 3.630 842,694 -0.08(-2.16%)
Feb 25, 2013 3.980 3.980 3.700 3.710 573,806 -0.23(-5.84%)
Feb 22, 2013 3.950 4.030 3.860 3.940 290,016 +0.01(+0.28%)
Feb 21, 2013 4.070 4.070 3.790 3.929 298,799 -0.14(-3.46%)
Feb 20, 2013 4.200 4.220 4.060 4.070 348,988 -0.11(-2.63%)
Feb 19, 2013 4.080 4.190 4.080 4.180 299,425 +0.10(+2.45%)
Feb 15, 2013 4.140 4.140 4.010 4.080 375,933 -0.02(-0.49%)
Feb 14, 2013 4.090 4.200 4.080 4.100 307,431 -0.02(-0.49%)
Feb 13, 2013 4.110 4.150 4.060 4.120 433,459 +0.02(+0.49%)
Feb 12, 2013 4.010 4.120 3.850 4.100 673,743 +0.10(+2.50%)
Feb 11, 2013 3.750 4.030 3.710 4.000 767,729 +0.24(+6.38%)
Feb 08, 2013 3.790 3.790 3.660 3.760 355,434 -0.04(-1.05%)
Feb 07, 2013 3.510 3.810 3.500 3.800 1,077,584 +0.36(+10.47%)
Feb 06, 2013 3.350 3.480 3.300 3.440 519,033 +0.14(+4.24%)
Feb 04, 2013 3.290 3.415 3.240 3.300 616,915 -0.04(-1.20%)
Feb 01, 2013 3.450 3.490 3.290 3.340 679,656 -0.12(-3.47%)
Jan 31, 2013 3.240 3.475 3.200 3.460 1,020,446 +0.22(+6.79%)
Jan 30, 2013 3.310 3.340 3.210 3.240 572,403 -0.09(-2.70%)
Jan 29, 2013 3.530 3.530 3.300 3.330 697,706 -0.19(-5.40%)
Jan 28, 2013 3.510 3.560 3.410 3.520 438,179 +0.03(+0.86%)
Jan 25, 2013 3.440 3.520 3.280 3.490 598,026 +0.06(+1.75%)
Jan 24, 2013 3.310 3.440 3.250 3.430 983,940 +0.09(+2.69%)
Jan 23, 2013 3.350 3.350 3.270 3.340 407,749 +0.00(+0.00%)
Jan 22, 2013 3.290 3.350 3.240 3.340 532,814 +0.04(+1.21%)
Jan 18, 2013 3.370 3.400 3.270 3.300 468,253 -0.08(-2.37%)
Jan 17, 2013 3.410 3.480 3.370 3.380 347,021 -0.02(-0.59%)
Jan 16, 2013 3.490 3.490 3.370 3.400 411,958 -0.11(-3.13%)
Jan 15, 2013 3.380 3.610 3.380 3.510 689,052 +0.09(+2.63%)
Jan 14, 2013 3.490 3.490 3.340 3.420 380,022 -0.05(-1.44%)
Jan 11, 2013 3.380 3.530 3.310 3.470 611,585 +0.10(+2.97%)
Jan 10, 2013 3.330 3.430 3.250 3.370 540,901 +0.11(+3.37%)
Jan 09, 2013 3.380 3.390 3.250 3.260 799,444 -0.13(-3.83%)
Jan 08, 2013 3.510 3.607 3.375 3.390 572,728 -0.12(-3.42%)
Jan 07, 2013 3.720 3.750 3.470 3.510 616,959 -0.25(-6.65%)
Jan 04, 2013 3.500 3.840 3.500 3.760 790,722 +0.26(+7.58%)
Jan 03, 2013 3.480 3.650 3.410 3.495 799,095 +0.00(+0.14%)
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.