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 )

25.12 +0.85 (+3.49%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 25, 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 (%)
Aug 31, 2016 6.700 6.790 6.370 6.540 678,181 -0.14(-2.10%)
Aug 30, 2016 6.730 6.790 6.640 6.680 235,234 -0.07(-1.04%)
Aug 29, 2016 6.810 6.920 6.700 6.750 396,372 +0.01(+0.15%)
Aug 26, 2016 6.990 7.030 6.660 6.740 508,768 -0.27(-3.85%)
Aug 25, 2016 7.110 7.200 6.990 7.010 541,310 -0.09(-1.27%)
Aug 24, 2016 7.080 7.200 7.070 7.100 471,758 -0.01(-0.14%)
Aug 23, 2016 7.220 7.280 7.080 7.110 453,227 -0.11(-1.52%)
Aug 22, 2016 7.350 7.360 7.150 7.220 431,022 -0.12(-1.63%)
Aug 19, 2016 7.240 7.360 7.170 7.340 762,334 +0.09(+1.24%)
Aug 18, 2016 7.130 7.340 7.110 7.250 392,129 +0.15(+2.11%)
Aug 17, 2016 7.080 7.150 7.040 7.100 367,192 +0.02(+0.28%)
Aug 16, 2016 7.110 7.295 7.060 7.080 390,564 -0.08(-1.12%)
Aug 15, 2016 7.030 7.220 7.000 7.160 1,279,452 +0.15(+2.14%)
Aug 12, 2016 7.120 7.200 6.960 7.010 767,872 -0.11(-1.54%)
Aug 11, 2016 7.120 7.200 7.090 7.120 314,982 +0.02(+0.28%)
Aug 10, 2016 7.330 7.330 7.070 7.100 269,588 -0.25(-3.40%)
Aug 09, 2016 7.480 7.500 7.280 7.350 348,064 -0.16(-2.13%)
Aug 08, 2016 7.080 7.530 7.010 7.510 867,911 +0.36(+5.03%)
Aug 05, 2016 7.220 7.230 7.130 7.150 503,243 -0.07(-0.97%)
Aug 04, 2016 7.340 7.500 7.150 7.220 907,189 +0.19(+2.70%)
Aug 03, 2016 7.040 7.090 6.770 7.030 355,924 +0.01(+0.14%)
Aug 02, 2016 7.100 7.140 6.980 7.020 349,586 -0.08(-1.13%)
Aug 01, 2016 6.930 7.170 6.930 7.100 690,607 +0.19(+2.75%)
Jul 29, 2016 6.700 6.930 6.700 6.910 519,006 +0.23(+3.44%)
Jul 28, 2016 6.660 6.740 6.650 6.680 148,146 -0.01(-0.15%)
Jul 27, 2016 6.790 6.820 6.560 6.690 459,442 -0.09(-1.33%)
Jul 26, 2016 6.530 6.790 6.520 6.780 309,805 +0.25(+3.83%)
Jul 25, 2016 6.660 6.680 6.500 6.530 126,299 -0.13(-1.95%)
Jul 22, 2016 6.700 6.750 6.615 6.660 197,531 -0.03(-0.45%)
Jul 21, 2016 6.670 6.830 6.645 6.690 158,189 -0.01(-0.15%)
Jul 20, 2016 6.670 6.750 6.580 6.700 150,869 +0.07(+1.06%)
Jul 19, 2016 6.730 6.770 6.580 6.630 229,387 -0.08(-1.19%)
Jul 18, 2016 6.730 6.860 6.440 6.710 342,855 -0.05(-0.74%)
Jul 15, 2016 6.850 6.890 6.640 6.760 360,054 -0.05(-0.73%)
Jul 14, 2016 6.870 6.900 6.469 6.810 283,590 -0.03(-0.44%)
Jul 13, 2016 6.850 6.940 6.730 6.840 312,845 +0.00(+0.00%)
Jul 12, 2016 6.680 6.920 6.630 6.840 387,871 +0.19(+2.86%)
Jul 11, 2016 6.470 6.740 6.460 6.650 583,493 +0.26(+4.07%)
Jul 08, 2016 6.160 6.400 6.150 6.390 338,381 +0.27(+4.41%)
Jul 07, 2016 6.040 6.170 5.885 6.120 301,625 +0.06(+0.99%)
Jul 05, 2016 6.020 6.170 5.990 6.060 345,313 -0.08(-1.30%)
Jul 01, 2016 5.930 6.140 6.140 6.140 554,600 +0.19(+3.19%)
Jun 30, 2016 5.690 6.000 5.690 5.950 493,274 +0.27(+4.75%)
Jun 29, 2016 5.550 5.720 5.460 5.680 341,329 +0.24(+4.41%)
Jun 28, 2016 5.450 5.560 5.400 5.440 230,478 +0.06(+1.12%)
Jun 27, 2016 5.480 5.550 5.320 5.380 492,101 -0.15(-2.71%)
Jun 24, 2016 5.570 5.645 5.320 5.530 613,081 -0.32(-5.47%)
Jun 23, 2016 5.750 5.870 5.720 5.850 215,461 +0.14(+2.45%)
Jun 22, 2016 5.860 5.860 5.690 5.710 161,635 -0.14(-2.39%)
Jun 21, 2016 5.850 5.920 5.723 5.850 214,229 +0.03(+0.52%)
Jun 20, 2016 5.910 5.960 5.800 5.820 206,677 -0.01(-0.17%)
Jun 17, 2016 5.800 6.040 5.770 5.830 440,295 +0.04(+0.69%)
Jun 16, 2016 5.760 5.830 5.650 5.790 219,198 +0.00(+0.00%)
Jun 15, 2016 5.740 5.890 5.690 5.790 221,274 +0.09(+1.58%)
Jun 14, 2016 5.700 5.840 5.590 5.700 227,610 -0.02(-0.35%)
Jun 13, 2016 5.660 5.800 5.610 5.720 177,731 +0.06(+1.06%)
Jun 10, 2016 5.800 5.820 5.640 5.660 228,687 -0.16(-2.75%)
Jun 09, 2016 5.950 6.140 5.770 5.820 420,074 -0.13(-2.18%)
Jun 08, 2016 5.770 5.990 5.720 5.950 308,960 +0.22(+3.84%)
Jun 07, 2016 5.870 5.900 5.690 5.730 151,172 -0.11(-1.88%)
Jun 06, 2016 5.770 5.860 5.720 5.840 225,712 +0.10(+1.74%)
Jun 03, 2016 5.710 5.780 5.620 5.740 236,693 -0.01(-0.17%)
Jun 02, 2016 5.740 5.770 5.620 5.750 264,696 -0.02(-0.35%)
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.