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 31, 2017 8.720 8.810 8.610 8.700 698,680 -0.01(-0.11%)
Mar 30, 2017 8.590 8.740 8.540 8.710 269,966 +0.13(+1.52%)
Mar 29, 2017 8.650 8.750 8.570 8.580 222,851 -0.10(-1.15%)
Mar 28, 2017 8.640 8.700 8.530 8.680 238,608 +0.03(+0.35%)
Mar 27, 2017 8.520 8.660 8.390 8.650 259,375 -0.01(-0.12%)
Mar 24, 2017 8.450 8.705 8.430 8.660 316,116 +0.24(+2.85%)
Mar 23, 2017 8.420 8.510 8.400 8.420 271,720 +0.01(+0.12%)
Mar 22, 2017 8.410 8.610 8.320 8.410 388,347 -0.05(-0.59%)
Mar 21, 2017 8.780 8.780 8.400 8.460 523,332 -0.25(-2.87%)
Mar 20, 2017 8.390 8.710 8.280 8.710 377,650 +0.34(+4.06%)
Mar 17, 2017 8.110 8.450 8.110 8.370 1,271,095 +0.20(+2.45%)
Mar 16, 2017 8.230 8.280 8.140 8.170 383,690 -0.01(-0.12%)
Mar 15, 2017 8.000 8.210 7.950 8.180 662,029 +0.23(+2.89%)
Mar 14, 2017 8.120 8.120 7.757 7.950 754,572 -0.18(-2.21%)
Mar 13, 2017 8.240 8.260 8.120 8.130 308,265 -0.12(-1.45%)
Mar 10, 2017 8.310 8.310 8.215 8.250 356,237 +0.03(+0.30%)
Mar 09, 2017 8.200 8.260 8.180 8.225 320,413 +0.04(+0.55%)
Mar 08, 2017 8.330 8.390 8.180 8.180 410,515 -0.11(-1.33%)
Mar 07, 2017 8.310 8.400 8.290 8.290 285,314 -0.01(-0.12%)
Mar 06, 2017 8.400 8.530 8.260 8.300 455,875 -0.14(-1.66%)
Mar 03, 2017 8.330 8.450 8.239 8.440 527,362 +0.14(+1.69%)
Mar 02, 2017 8.450 8.540 8.290 8.300 460,480 -0.14(-1.66%)
Mar 01, 2017 8.450 8.560 8.380 8.440 453,401 +0.11(+1.32%)
Feb 28, 2017 8.410 8.450 8.280 8.330 829,200 -0.07(-0.83%)
Feb 27, 2017 8.350 8.470 8.320 8.400 666,685 +0.08(+0.96%)
Feb 24, 2017 8.670 8.900 7.620 8.320 1,808,516 -1.01(-10.83%)
Feb 23, 2017 9.500 9.520 9.190 9.330 310,066 -0.17(-1.79%)
Feb 22, 2017 9.220 9.510 9.180 9.500 299,873 +0.27(+2.93%)
Feb 21, 2017 9.370 9.490 9.200 9.230 233,513 -0.11(-1.18%)
Feb 17, 2017 9.340 9.340 9.340 0 +0.21(+2.30%)
Feb 16, 2017 9.480 9.525 9.110 9.130 329,029 -0.36(-3.79%)
Feb 15, 2017 9.310 9.550 9.280 9.490 135,381 +0.12(+1.28%)
Feb 14, 2017 9.440 9.510 9.320 9.370 181,502 -0.12(-1.26%)
Feb 13, 2017 9.470 9.820 9.390 9.490 322,863 +0.04(+0.42%)
Feb 10, 2017 9.440 9.510 9.365 9.450 177,475 +0.02(+0.21%)
Feb 09, 2017 9.240 9.470 9.210 9.430 170,552 +0.20(+2.17%)
Feb 08, 2017 9.500 9.550 9.160 9.230 184,494 -0.29(-3.05%)
Feb 07, 2017 9.610 9.710 9.400 9.520 190,973 -0.10(-1.04%)
Feb 06, 2017 9.650 9.883 9.584 9.620 234,348 -0.09(-0.93%)
Feb 03, 2017 9.720 9.750 9.550 9.710 218,678 +0.07(+0.73%)
Feb 02, 2017 9.720 9.720 9.470 9.640 191,787 -0.14(-1.43%)
Feb 01, 2017 9.850 9.960 9.610 9.780 216,559 +0.01(+0.10%)
Jan 31, 2017 9.520 9.800 9.420 9.770 232,396 +0.19(+1.98%)
Jan 30, 2017 9.850 9.910 9.450 9.580 231,024 -0.37(-3.72%)
Jan 27, 2017 10.09 10.11 9.880 9.950 167,263 -0.06(-0.60%)
Jan 26, 2017 10.00 10.12 9.950 10.01 160,733 +0.00(+0.00%)
Jan 25, 2017 10.12 10.23 9.880 10.01 182,735 +0.03(+0.30%)
Jan 24, 2017 9.900 10.03 9.810 9.980 248,230 +0.12(+1.22%)
Jan 23, 2017 9.960 10.06 9.760 9.860 233,140 -0.14(-1.40%)
Jan 20, 2017 9.780 10.04 9.760 10.00 335,546 +0.22(+2.25%)
Jan 19, 2017 10.30 10.30 9.770 9.780 368,432 -0.49(-4.77%)
Jan 18, 2017 10.06 10.29 9.850 10.27 354,759 +0.28(+2.80%)
Jan 17, 2017 10.02 10.07 9.930 9.990 326,839 -0.13(-1.28%)
Jan 13, 2017 10.12 10.12 10.12 0 +0.03(+0.30%)
Jan 12, 2017 10.12 10.20 9.950 10.09 235,506 -0.08(-0.79%)
Jan 11, 2017 10.28 10.28 10.06 10.17 281,751 -0.11(-1.07%)
Jan 10, 2017 10.00 10.34 10.00 10.28 166,525 +0.24(+2.39%)
Jan 09, 2017 9.940 10.24 9.900 10.04 229,228 +0.02(+0.20%)
Jan 06, 2017 10.14 10.14 9.910 10.02 151,409 -0.07(-0.69%)
Jan 05, 2017 10.14 10.24 9.940 10.09 218,329 -0.08(-0.79%)
Jan 04, 2017 9.890 10.20 9.860 10.17 471,471 +0.37(+3.78%)
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.