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 (%)
Jan 31, 2013 3.240 3.475 3.200 3.460 1,020,446 +0.22(+6.79%)
Jan 30, 2013 3.310 3.340 3.210 3.240 572,403 -0.09(-2.70%)
Jan 29, 2013 3.530 3.530 3.300 3.330 697,706 -0.19(-5.40%)
Jan 28, 2013 3.510 3.560 3.410 3.520 438,179 +0.03(+0.86%)
Jan 25, 2013 3.440 3.520 3.280 3.490 598,026 +0.06(+1.75%)
Jan 24, 2013 3.310 3.440 3.250 3.430 983,940 +0.09(+2.69%)
Jan 23, 2013 3.350 3.350 3.270 3.340 407,749 +0.00(+0.00%)
Jan 22, 2013 3.290 3.350 3.240 3.340 532,814 +0.04(+1.21%)
Jan 18, 2013 3.370 3.400 3.270 3.300 468,253 -0.08(-2.37%)
Jan 17, 2013 3.410 3.480 3.370 3.380 347,021 -0.02(-0.59%)
Jan 16, 2013 3.490 3.490 3.370 3.400 411,958 -0.11(-3.13%)
Jan 15, 2013 3.380 3.610 3.380 3.510 689,052 +0.09(+2.63%)
Jan 14, 2013 3.490 3.490 3.340 3.420 380,022 -0.05(-1.44%)
Jan 11, 2013 3.380 3.530 3.310 3.470 611,585 +0.10(+2.97%)
Jan 10, 2013 3.330 3.430 3.250 3.370 540,901 +0.11(+3.37%)
Jan 09, 2013 3.380 3.390 3.250 3.260 799,444 -0.13(-3.83%)
Jan 08, 2013 3.510 3.607 3.375 3.390 572,728 -0.12(-3.42%)
Jan 07, 2013 3.720 3.750 3.470 3.510 616,959 -0.25(-6.65%)
Jan 04, 2013 3.500 3.840 3.500 3.760 790,722 +0.26(+7.58%)
Jan 03, 2013 3.480 3.650 3.410 3.495 799,095 +0.00(+0.14%)
Jan 02, 2013 3.560 3.620 3.440 3.490 639,225 -0.03(-0.85%)
Dec 31, 2012 3.300 3.550 3.260 3.520 878,847 +0.21(+6.34%)
Dec 28, 2012 3.230 3.360 3.230 3.310 364,390 +0.06(+1.85%)
Dec 27, 2012 3.280 3.330 3.145 3.250 396,563 -0.05(-1.52%)
Dec 26, 2012 3.270 3.350 3.255 3.300 214,895 +0.03(+0.92%)
Dec 24, 2012 3.320 3.470 3.180 3.270 149,752 -0.06(-1.80%)
Dec 21, 2012 3.280 3.330 3.090 3.330 1,566,002 +0.00(+0.00%)
Dec 20, 2012 3.350 3.410 3.170 3.330 785,402 -0.05(-1.48%)
Dec 19, 2012 3.600 3.720 3.330 3.380 729,565 -0.14(-3.98%)
Dec 18, 2012 3.330 3.590 3.240 3.520 746,996 +0.19(+5.71%)
Dec 17, 2012 3.440 3.510 3.290 3.330 547,554 -0.10(-2.92%)
Dec 14, 2012 3.310 3.630 3.310 3.430 893,582 +0.06(+1.78%)
Dec 13, 2012 3.410 3.530 3.330 3.370 386,162 -0.04(-1.17%)
Dec 12, 2012 3.220 3.520 3.210 3.410 617,489 +0.20(+6.23%)
Dec 11, 2012 3.040 3.300 3.040 3.210 664,022 +0.19(+6.29%)
Dec 10, 2012 2.960 3.020 2.865 3.020 342,138 +0.06(+2.20%)
Dec 07, 2012 3.040 3.040 2.840 2.955 462,563 -0.07(-2.48%)
Dec 06, 2012 3.070 3.110 2.985 3.030 299,035 -0.04(-1.30%)
Dec 05, 2012 3.100 3.120 2.920 3.070 557,549 -0.03(-0.97%)
Dec 04, 2012 2.770 3.160 2.725 3.100 923,205 +0.11(+3.68%)
Nov 30, 2012 3.060 3.130 2.920 2.990 580,025 -0.06(-1.97%)
Nov 29, 2012 2.910 3.140 2.801 3.050 726,042 +0.21(+7.39%)
Nov 28, 2012 2.880 2.930 2.820 2.840 377,231 -0.05(-1.73%)
Nov 27, 2012 2.910 2.960 2.830 2.890 498,171 -0.01(-0.52%)
Nov 26, 2012 2.740 2.980 2.650 2.905 855,774 +0.16(+6.02%)
Nov 23, 2012 2.670 2.810 2.620 2.740 165,526 +0.07(+2.62%)
Nov 21, 2012 2.730 2.830 2.622 2.670 365,674 -0.05(-1.84%)
Nov 20, 2012 2.820 2.820 2.660 2.720 388,681 -0.10(-3.55%)
Nov 19, 2012 2.830 2.850 2.760 2.820 778,404 +0.02(+0.71%)
Nov 16, 2012 2.690 2.830 2.670 2.800 730,250 +0.08(+2.94%)
Nov 15, 2012 2.560 2.780 2.560 2.720 749,488 +0.16(+6.04%)
Nov 14, 2012 2.630 2.630 2.510 2.565 1,092,377 -0.06(-2.10%)
Nov 13, 2012 2.860 2.880 2.600 2.620 818,880 -0.22(-7.75%)
Nov 12, 2012 2.930 2.975 2.730 2.840 1,055,917 -0.09(-3.07%)
Nov 09, 2012 3.400 3.400 2.910 2.930 1,344,409 -0.48(-14.08%)
Nov 08, 2012 3.560 3.580 3.400 3.410 432,226 -0.17(-4.62%)
Nov 07, 2012 3.830 3.850 3.480 3.575 610,162 -0.34(-8.80%)
Nov 06, 2012 3.700 3.950 3.690 3.920 907,586 +0.25(+6.81%)
Nov 05, 2012 3.670 3.715 3.595 3.670 432,536 +0.01(+0.27%)
Nov 02, 2012 3.650 3.750 3.610 3.660 781,907 -0.02(-0.54%)
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.