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 (%)
May 28, 2004 66.72 67.97 65.89 67.97 2,591,200 +1.56(+2.35%)
May 27, 2004 64.59 66.79 64.36 66.41 1,630,700 +1.47(+2.26%)
May 26, 2004 64.73 65.70 64.50 64.94 918,000 -0.13(-0.20%)
May 25, 2004 62.58 65.28 61.50 65.07 1,990,100 +2.78(+4.46%)
May 24, 2004 58.71 63.00 58.45 62.29 2,499,900 -0.27(-0.43%)
May 21, 2004 62.40 62.91 61.52 62.56 1,284,600 +0.47(+0.76%)
May 20, 2004 63.57 64.03 61.97 62.09 1,636,900 -1.64(-2.57%)
May 19, 2004 64.38 65.26 63.73 63.73 1,794,700 -0.38(-0.59%)
May 18, 2004 63.25 64.11 63.14 64.11 960,400 +1.44(+2.30%)
May 17, 2004 63.31 63.75 62.22 62.67 1,401,200 -1.59(-2.47%)
May 14, 2004 65.41 65.76 64.13 64.26 1,015,700 -0.96(-1.47%)
May 13, 2004 63.35 65.94 63.25 65.22 1,498,200 +1.56(+2.45%)
May 12, 2004 64.53 64.90 61.52 63.66 2,220,400 -0.88(-1.36%)
May 11, 2004 64.24 65.32 62.55 64.54 2,310,400 +1.28(+2.02%)
May 10, 2004 66.20 66.33 61.94 63.26 2,610,700 -3.61(-5.40%)
May 07, 2004 68.67 69.78 66.72 66.87 1,185,000 -2.51(-3.62%)
May 06, 2004 68.00 69.90 67.82 69.38 1,209,400 +0.58(+0.84%)
May 05, 2004 67.33 68.97 66.55 68.80 1,137,100 +1.31(+1.94%)
May 04, 2004 67.70 68.49 66.80 67.49 1,710,300 -0.36(-0.53%)
May 03, 2004 63.70 68.25 63.25 67.85 3,696,100 +3.87(+6.05%)
Apr 30, 2004 64.68 65.23 63.70 63.98 1,254,500 -0.05(-0.08%)
Apr 29, 2004 64.32 65.79 63.39 64.03 1,205,400 -0.29(-0.45%)
Apr 28, 2004 63.77 65.50 63.16 64.32 2,133,700 -1.27(-1.94%)
Apr 27, 2004 68.40 68.57 65.13 65.59 1,940,600 -2.64(-3.87%)
Apr 26, 2004 67.58 69.12 66.98 68.23 1,997,500 +0.65(+0.96%)
Apr 23, 2004 68.95 69.18 66.69 67.58 3,396,100 -2.36(-3.37%)
Apr 22, 2004 69.77 70.78 69.22 69.94 2,714,500 -0.72(-1.02%)
Apr 21, 2004 66.72 70.91 65.06 70.66 7,575,400 +8.16(+13.06%)
Apr 20, 2004 64.08 64.74 61.56 62.50 2,694,000 -1.62(-2.53%)
Apr 19, 2004 62.24 64.57 61.45 64.12 1,391,500 +1.81(+2.90%)
Apr 16, 2004 62.83 64.36 61.90 62.31 2,422,700 -0.32(-0.51%)
Apr 15, 2004 61.75 62.85 61.01 62.63 1,718,000 +1.11(+1.80%)
Apr 14, 2004 59.29 62.54 59.24 61.52 2,908,400 +1.70(+2.84%)
Apr 13, 2004 59.63 60.12 59.10 59.82 1,435,100 +0.62(+1.05%)
Apr 12, 2004 57.95 59.41 57.43 59.20 749,600 +1.30(+2.25%)
Apr 08, 2004 58.95 59.95 57.77 57.90 1,134,400 -0.70(-1.19%)
Apr 07, 2004 58.70 59.13 57.75 58.60 1,641,500 +0.99(+1.72%)
Apr 06, 2004 59.40 59.66 57.27 57.61 2,150,000 -2.15(-3.60%)
Apr 05, 2004 59.38 59.94 58.82 59.76 1,374,400 +0.19(+0.32%)
Apr 02, 2004 58.92 59.79 58.33 59.57 1,894,500 +1.30(+2.23%)
Apr 01, 2004 56.79 58.39 56.55 58.27 2,205,600 +1.72(+3.04%)
Mar 31, 2004 56.75 57.36 56.07 56.55 1,290,600 -0.28(-0.49%)
Mar 30, 2004 57.22 57.73 56.40 56.83 1,713,600 -0.76(-1.32%)
Mar 29, 2004 55.75 58.69 55.33 57.59 3,585,700 +2.43(+4.41%)
Mar 26, 2004 53.31 55.56 53.31 55.16 2,542,300 +1.95(+3.66%)
Mar 25, 2004 51.24 54.32 51.17 53.21 3,006,100 +2.55(+5.03%)
Mar 24, 2004 49.08 51.43 48.74 50.66 1,790,900 +1.66(+3.39%)
Mar 23, 2004 47.62 49.60 47.48 49.00 1,690,800 +1.93(+4.10%)
Mar 22, 2004 47.24 47.52 46.55 47.07 1,088,600 -0.59(-1.24%)
Mar 19, 2004 46.05 48.21 46.00 47.66 1,317,600 -0.37(-0.77%)
Mar 18, 2004 48.55 48.55 47.66 48.03 1,597,000 -0.53(-1.09%)
Mar 17, 2004 48.24 48.84 48.01 48.56 1,096,700 +0.20(+0.41%)
Mar 16, 2004 47.74 48.57 47.20 48.36 1,612,400 +1.68(+3.60%)
Mar 15, 2004 46.06 48.09 46.00 46.68 1,455,000 +0.21(+0.45%)
Mar 12, 2004 46.85 48.49 45.11 46.47 4,596,200 +0.04(+0.09%)
Mar 11, 2004 47.10 47.49 45.12 46.43 3,866,000 -1.07(-2.25%)
Mar 10, 2004 49.11 49.25 47.26 47.50 2,281,100 -1.73(-3.51%)
Mar 09, 2004 50.76 51.16 48.85 49.23 1,690,000 -2.06(-4.02%)
Mar 08, 2004 52.20 52.86 51.13 51.29 984,100 -0.88(-1.69%)
Mar 05, 2004 50.76 52.79 50.67 52.17 1,272,900 +0.82(+1.60%)
Mar 04, 2004 50.22 51.80 49.94 51.35 1,536,400 +1.14(+2.27%)
Mar 03, 2004 50.25 51.13 49.14 50.21 1,025,400 -0.24(-0.48%)
Mar 02, 2004 50.49 50.79 49.89 50.45 1,887,200 -0.30(-0.59%)
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.