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 28, 2014 7.490 7.841 7.340 7.390 1,584,084 -0.42(-5.38%)
Feb 27, 2014 7.000 7.930 6.890 7.810 2,435,342 +1.14(+17.09%)
Feb 26, 2014 6.920 7.060 6.650 6.670 1,019,236 -0.21(-3.05%)
Feb 25, 2014 6.580 6.950 6.530 6.880 730,678 +0.30(+4.56%)
Feb 24, 2014 6.450 6.689 6.320 6.580 783,061 +0.18(+2.81%)
Feb 21, 2014 5.980 6.500 5.980 6.400 1,230,324 +0.42(+7.02%)
Feb 20, 2014 6.010 6.130 5.890 5.980 347,064 -0.01(-0.17%)
Feb 19, 2014 6.060 6.200 5.945 5.990 592,806 -0.07(-1.16%)
Feb 18, 2014 5.870 6.140 5.870 6.060 769,180 +0.19(+3.24%)
Feb 14, 2014 5.640 5.870 5.870 5.870 718,800 +0.22(+3.89%)
Feb 13, 2014 5.540 5.740 5.400 5.650 1,137,289 -0.03(-0.53%)
Feb 12, 2014 5.860 5.890 5.620 5.680 945,084 -0.15(-2.57%)
Feb 11, 2014 5.590 5.920 5.580 5.830 894,455 +0.24(+4.29%)
Feb 10, 2014 5.700 5.990 5.530 5.590 597,891 -0.14(-2.44%)
Feb 07, 2014 5.530 5.750 5.480 5.730 518,905 +0.23(+4.18%)
Feb 06, 2014 5.510 5.660 5.480 5.500 492,416 +0.00(+0.00%)
Feb 05, 2014 5.500 5.680 5.470 5.500 993,314 -0.17(-3.00%)
Feb 04, 2014 5.460 5.690 5.330 5.670 882,136 +0.25(+4.61%)
Feb 03, 2014 5.400 5.510 5.280 5.420 1,210,453 -0.02(-0.37%)
Jan 31, 2014 5.400 5.730 5.400 5.440 1,436,437 -0.05(-1.00%)
Jan 30, 2014 5.650 5.710 5.430 5.495 1,106,651 -0.08(-1.52%)
Jan 29, 2014 5.500 5.834 5.410 5.580 1,081,052 -0.34(-5.74%)
Jan 28, 2014 5.730 6.010 5.730 5.920 1,254,454 +0.20(+3.50%)
Jan 27, 2014 5.890 5.980 5.495 5.720 2,104,228 -0.35(-5.77%)
Jan 24, 2014 6.290 6.330 5.910 6.070 1,052,871 -0.36(-5.60%)
Jan 23, 2014 6.630 6.654 6.270 6.430 945,369 -0.26(-3.89%)
Jan 22, 2014 6.740 6.775 6.590 6.690 831,820 -0.07(-1.04%)
Jan 21, 2014 6.780 6.880 6.650 6.760 1,195,471 +0.04(+0.60%)
Jan 17, 2014 6.710 6.720 6.720 6.720 750,000 +0.01(+0.15%)
Jan 16, 2014 6.590 6.760 6.500 6.710 757,606 +0.09(+1.36%)
Jan 15, 2014 6.240 6.740 6.240 6.620 1,290,081 +0.38(+6.09%)
Jan 14, 2014 5.950 6.360 5.940 6.240 1,001,094 +0.30(+5.05%)
Jan 13, 2014 6.290 6.380 5.880 5.940 1,137,414 -0.19(-3.10%)
Jan 10, 2014 6.110 6.220 6.010 6.130 722,196 +0.01(+0.16%)
Jan 09, 2014 6.180 6.410 6.070 6.120 1,617,459 +0.02(+0.33%)
Jan 08, 2014 5.790 6.290 5.790 6.100 2,762,586 +0.44(+7.77%)
Jan 07, 2014 5.680 5.850 5.600 5.660 947,735 +0.04(+0.71%)
Jan 06, 2014 5.550 5.690 5.450 5.620 976,365 +0.11(+2.00%)
Jan 03, 2014 5.640 5.650 5.280 5.510 1,062,356 -0.13(-2.30%)
Jan 02, 2014 5.670 5.690 5.510 5.640 749,646 -0.06(-1.05%)
Dec 31, 2013 5.620 5.700 5.700 5.700 817,900 +0.05(+0.88%)
Dec 30, 2013 5.680 5.760 5.620 5.650 754,944 -0.05(-0.88%)
Dec 27, 2013 5.770 5.830 5.605 5.700 723,989 -0.03(-0.52%)
Dec 26, 2013 5.740 5.890 5.650 5.730 841,559 +0.04(+0.70%)
Dec 24, 2013 5.500 5.750 5.470 5.690 450,581 +0.22(+4.02%)
Dec 23, 2013 5.430 5.530 5.350 5.470 1,079,128 +0.03(+0.55%)
Dec 20, 2013 5.180 5.450 5.060 5.440 1,140,405 +0.25(+4.82%)
Dec 19, 2013 5.070 5.300 5.070 5.190 790,947 +0.09(+1.76%)
Dec 18, 2013 5.190 5.240 4.950 5.100 1,139,285 -0.09(-1.73%)
Dec 17, 2013 5.190 5.330 5.120 5.190 1,280,970 -0.02(-0.38%)
Dec 16, 2013 4.820 5.210 4.820 5.210 1,911,908 +0.44(+9.22%)
Dec 13, 2013 4.720 4.870 4.550 4.770 1,185,660 +0.09(+1.92%)
Dec 12, 2013 4.590 4.745 4.500 4.680 916,872 +0.08(+1.74%)
Dec 11, 2013 4.740 4.960 4.570 4.600 1,260,209 -0.22(-4.56%)
Dec 10, 2013 4.480 4.850 4.410 4.820 1,247,291 +0.31(+6.87%)
Dec 09, 2013 4.480 4.530 4.405 4.510 864,601 +0.02(+0.45%)
Dec 06, 2013 4.550 4.600 4.380 4.490 0 -0.02(-0.44%)
Dec 05, 2013 4.650 4.760 4.480 4.510 981,160 -0.11(-2.38%)
Dec 04, 2013 4.750 4.790 4.600 4.620 0 -0.15(-3.14%)
Dec 03, 2013 4.860 4.975 4.710 4.770 0 -0.12(-2.45%)
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.