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 )

25.32 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 27, 2015 5.380 5.440 5.300 5.340 476,785 -0.06(-1.11%)
Feb 26, 2015 5.480 5.490 5.300 5.400 428,997 -0.06(-1.10%)
Feb 25, 2015 5.460 5.480 5.360 5.460 327,759 +0.00(+0.00%)
Feb 24, 2015 5.300 5.480 5.300 5.460 317,359 +0.17(+3.21%)
Feb 23, 2015 5.280 5.300 5.120 5.290 478,452 +0.02(+0.38%)
Feb 20, 2015 5.230 5.270 5.210 5.270 364,699 +0.05(+0.96%)
Feb 19, 2015 5.080 5.230 5.070 5.220 413,529 +0.10(+1.95%)
Feb 18, 2015 5.100 5.120 5.010 5.120 478,986 -0.01(-0.19%)
Feb 17, 2015 5.380 5.400 5.070 5.130 896,589 -0.21(-3.93%)
Feb 13, 2015 6.100 5.340 5.340 5.340 2,826,600 -0.92(-14.76%)
Feb 12, 2015 6.400 6.460 6.240 6.265 288,489 -0.10(-1.49%)
Feb 11, 2015 6.310 6.435 6.250 6.360 344,121 +0.04(+0.63%)
Feb 10, 2015 6.380 6.430 6.230 6.320 336,554 -0.01(-0.16%)
Feb 09, 2015 6.130 6.460 6.100 6.330 600,808 +0.19(+3.09%)
Feb 06, 2015 6.190 6.235 6.100 6.140 925,480 -0.06(-0.97%)
Feb 05, 2015 5.970 6.270 5.910 6.200 672,153 +0.22(+3.68%)
Feb 04, 2015 5.880 6.180 5.860 5.980 475,571 +0.07(+1.18%)
Feb 03, 2015 5.730 5.945 5.730 5.910 467,189 +0.18(+3.14%)
Feb 02, 2015 5.620 5.940 5.590 5.730 467,705 +0.15(+2.69%)
Jan 30, 2015 5.830 5.870 5.530 5.580 1,271,497 -0.34(-5.74%)
Jan 29, 2015 5.730 5.930 5.650 5.920 329,754 +0.19(+3.32%)
Jan 28, 2015 5.780 5.800 5.580 5.730 541,021 -0.02(-0.35%)
Jan 27, 2015 5.660 5.780 5.580 5.750 391,128 -0.05(-0.86%)
Jan 26, 2015 5.800 5.820 5.739 5.800 305,419 +0.00(+0.00%)
Jan 23, 2015 5.890 5.890 5.770 5.800 239,974 -0.06(-1.02%)
Jan 22, 2015 5.840 5.910 5.770 5.860 395,081 +0.08(+1.38%)
Jan 21, 2015 5.830 5.860 5.750 5.780 300,480 -0.05(-0.86%)
Jan 20, 2015 5.840 5.900 5.705 5.830 404,246 -0.02(-0.34%)
Jan 16, 2015 5.910 6.010 5.790 5.850 677,215 -0.09(-1.52%)
Jan 15, 2015 6.210 6.280 5.940 5.940 434,330 -0.24(-3.88%)
Jan 14, 2015 6.210 6.290 6.030 6.180 387,822 -0.13(-2.06%)
Jan 13, 2015 6.520 6.570 6.190 6.310 452,258 -0.16(-2.47%)
Jan 12, 2015 6.310 6.550 6.220 6.470 522,452 +0.17(+2.70%)
Jan 09, 2015 6.600 6.630 6.245 6.300 518,081 -0.28(-4.18%)
Jan 08, 2015 6.510 6.830 6.450 6.575 510,151 +0.05(+0.77%)
Jan 07, 2015 6.500 6.590 6.410 6.525 402,071 +0.07(+1.01%)
Jan 06, 2015 6.620 6.750 6.310 6.460 551,600 -0.15(-2.27%)
Jan 05, 2015 6.750 6.900 6.480 6.610 538,241 -0.18(-2.65%)
Jan 02, 2015 6.980 7.100 6.640 6.790 570,653 -0.17(-2.44%)
Dec 31, 2014 6.890 6.960 6.960 6.960 1,304,400 +0.08(+1.16%)
Dec 30, 2014 6.770 6.980 6.750 6.880 447,196 +0.07(+1.03%)
Dec 29, 2014 6.870 6.950 6.740 6.810 502,713 -0.03(-0.44%)
Dec 26, 2014 6.750 6.890 6.610 6.840 167,700 +0.12(+1.79%)
Dec 24, 2014 6.680 6.720 6.720 6.720 221,600 +0.09(+1.36%)
Dec 23, 2014 6.650 6.950 6.580 6.630 239,617 +0.07(+1.07%)
Dec 22, 2014 6.310 6.590 6.090 6.560 346,209 +0.29(+4.63%)
Dec 19, 2014 6.440 6.460 6.220 6.270 1,321,608 -0.18(-2.79%)
Dec 18, 2014 6.410 6.510 6.290 6.450 362,599 +0.16(+2.54%)
Dec 17, 2014 5.880 6.330 5.795 6.290 417,257 +0.41(+6.97%)
Dec 16, 2014 5.880 6.030 5.780 5.880 963,986 +0.00(+0.00%)
Dec 15, 2014 6.010 6.120 5.820 5.880 307,824 -0.09(-1.51%)
Dec 12, 2014 5.980 6.140 5.910 5.970 396,485 -0.09(-1.49%)
Dec 11, 2014 6.080 6.280 6.050 6.060 407,977 +0.06(+1.00%)
Dec 10, 2014 6.330 6.440 5.990 6.000 875,878 -0.39(-6.10%)
Dec 09, 2014 6.080 6.480 6.060 6.390 592,897 +0.23(+3.73%)
Dec 08, 2014 6.140 6.320 6.090 6.160 596,629 +0.00(+0.00%)
Dec 05, 2014 6.100 6.470 6.100 6.160 803,350 +0.06(+0.98%)
Dec 04, 2014 6.110 6.230 5.990 6.100 431,760 +0.00(+0.00%)
Dec 03, 2014 5.920 6.150 5.890 6.100 711,596 +0.15(+2.52%)
Dec 02, 2014 5.710 5.960 5.550 5.950 559,796 +0.27(+4.75%)
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.