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 29, 2016 2.520 2.590 2.480 2.520 408,414 +0.00(+0.00%)
Feb 26, 2016 2.540 2.760 2.500 2.520 209,317 -0.02(-0.79%)
Feb 25, 2016 2.580 2.630 2.520 2.540 173,367 -0.04(-1.55%)
Feb 24, 2016 2.500 2.590 2.500 2.580 225,976 +0.08(+3.20%)
Feb 23, 2016 2.530 2.580 2.490 2.500 277,937 -0.03(-1.19%)
Feb 22, 2016 2.470 2.570 2.470 2.530 221,968 +0.08(+3.27%)
Feb 19, 2016 2.410 2.470 2.400 2.450 698,057 +0.03(+1.24%)
Feb 18, 2016 2.440 2.440 2.360 2.420 562,777 +0.00(+0.00%)
Feb 17, 2016 2.440 2.480 2.400 2.420 196,384 -0.01(-0.41%)
Feb 16, 2016 2.350 2.500 2.330 2.430 205,616 +0.10(+4.29%)
Feb 12, 2016 2.320 2.330 2.330 2.330 283,800 -0.02(-0.85%)
Feb 11, 2016 2.360 2.540 2.280 2.350 176,407 -0.06(-2.49%)
Feb 10, 2016 2.420 2.540 2.400 2.410 184,941 +0.00(+0.00%)
Feb 09, 2016 2.370 2.490 2.370 2.410 239,500 -0.01(-0.41%)
Feb 08, 2016 2.410 2.435 2.255 2.420 413,918 +0.00(+0.00%)
Feb 05, 2016 2.540 2.570 2.410 2.420 339,526 -0.14(-5.47%)
Feb 04, 2016 2.570 2.580 2.520 2.560 415,268 -0.01(-0.39%)
Feb 03, 2016 2.640 2.680 2.520 2.570 428,045 -0.06(-2.28%)
Feb 02, 2016 2.690 2.710 2.550 2.630 550,093 -0.11(-4.01%)
Feb 01, 2016 2.840 2.895 2.610 2.740 304,315 -0.14(-4.86%)
Jan 29, 2016 2.770 2.900 2.417 2.880 609,896 +0.11(+3.97%)
Jan 28, 2016 2.790 2.821 2.740 2.770 260,668 -0.01(-0.36%)
Jan 27, 2016 2.710 2.890 2.650 2.780 710,081 +0.05(+1.83%)
Jan 26, 2016 2.820 2.825 2.560 2.730 2,659,156 -0.08(-2.85%)
Jan 25, 2016 3.050 3.050 2.750 2.810 659,945 -0.23(-7.57%)
Jan 22, 2016 3.070 3.140 3.020 3.040 499,768 +0.01(+0.33%)
Jan 21, 2016 3.160 3.200 3.010 3.030 629,671 -0.14(-4.42%)
Jan 20, 2016 2.930 3.200 2.860 3.170 635,318 +0.19(+6.38%)
Jan 19, 2016 2.980 3.030 2.890 2.980 465,062 +0.03(+1.02%)
Jan 15, 2016 2.930 2.950 2.950 2.950 514,800 -0.07(-2.32%)
Jan 14, 2016 2.840 3.080 2.800 3.020 559,385 +0.21(+7.47%)
Jan 13, 2016 2.870 2.990 2.750 2.810 498,416 -0.04(-1.40%)
Jan 12, 2016 2.860 2.890 2.740 2.850 754,196 +0.04(+1.42%)
Jan 11, 2016 3.030 3.030 2.780 2.810 653,051 -0.17(-5.70%)
Jan 08, 2016 2.990 3.080 2.880 2.980 655,968 +0.00(+0.00%)
Jan 07, 2016 3.010 3.100 2.910 2.980 708,928 -0.08(-2.61%)
Jan 06, 2016 3.100 3.148 2.950 3.060 698,571 -0.08(-2.55%)
Jan 05, 2016 3.260 3.290 3.100 3.140 454,403 -0.12(-3.68%)
Jan 04, 2016 3.560 3.570 3.250 3.260 516,679 -0.37(-10.19%)
Dec 31, 2015 3.710 3.630 3.630 3.630 234,500 -0.11(-2.94%)
Dec 30, 2015 3.750 3.830 3.709 3.740 197,511 -0.03(-0.80%)
Dec 29, 2015 3.720 3.850 3.700 3.770 199,212 +0.06(+1.62%)
Dec 28, 2015 3.810 3.810 3.670 3.710 164,687 -0.12(-3.13%)
Dec 24, 2015 3.780 3.830 3.830 3.830 98,300 +0.07(+1.86%)
Dec 23, 2015 3.700 3.840 3.680 3.760 387,073 +0.09(+2.45%)
Dec 22, 2015 3.450 3.670 3.450 3.670 257,479 +0.22(+6.38%)
Dec 21, 2015 3.420 3.470 3.360 3.450 243,398 +0.03(+0.88%)
Dec 18, 2015 3.570 3.620 3.320 3.420 577,839 -0.18(-5.00%)
Dec 17, 2015 3.520 3.690 3.520 3.600 207,770 +0.00(+0.00%)
Dec 16, 2015 3.530 3.615 3.500 3.600 203,670 +0.10(+2.86%)
Dec 15, 2015 3.620 3.690 3.470 3.500 265,733 -0.10(-2.78%)
Dec 14, 2015 3.540 3.630 3.460 3.600 349,018 +0.05(+1.41%)
Dec 11, 2015 3.570 3.650 3.520 3.550 212,415 -0.11(-3.01%)
Dec 10, 2015 3.600 3.740 3.550 3.660 145,805 +0.06(+1.67%)
Dec 09, 2015 3.700 3.790 3.550 3.600 316,554 -0.10(-2.70%)
Dec 08, 2015 3.720 3.775 3.630 3.700 166,794 -0.05(-1.33%)
Dec 07, 2015 3.880 3.910 3.690 3.750 315,354 -0.17(-4.34%)
Dec 04, 2015 3.920 3.990 3.820 3.920 215,686 +0.00(+0.00%)
Dec 03, 2015 4.060 4.120 3.910 3.920 138,643 -0.12(-2.97%)
Dec 02, 2015 4.050 4.140 4.000 4.040 286,825 -0.01(-0.25%)
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.