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 )

23.60 +0.53 (+2.30%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 7, 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 (%)
Sep 30, 2014 5.030 5.150 5.030 5.080 573,712 +0.02(+0.40%)
Sep 29, 2014 5.000 5.111 5.000 5.060 253,978 -0.03(-0.59%)
Sep 26, 2014 5.070 5.170 5.020 5.090 423,866 +0.04(+0.79%)
Sep 25, 2014 5.110 5.150 4.930 5.050 452,768 -0.08(-1.56%)
Sep 24, 2014 5.010 5.190 4.950 5.130 345,192 +0.14(+2.81%)
Sep 23, 2014 5.040 5.076 4.980 4.990 404,799 -0.07(-1.38%)
Sep 22, 2014 5.110 5.150 4.960 5.060 578,614 -0.09(-1.75%)
Sep 19, 2014 5.200 5.240 5.090 5.150 988,914 -0.02(-0.39%)
Sep 18, 2014 5.200 5.350 5.130 5.170 432,330 -0.02(-0.39%)
Sep 17, 2014 5.080 5.270 5.040 5.190 363,340 +0.10(+1.96%)
Sep 16, 2014 5.160 5.260 5.060 5.090 385,525 -0.08(-1.55%)
Sep 15, 2014 5.220 5.350 5.110 5.170 256,411 -0.11(-2.08%)
Sep 12, 2014 5.380 5.380 5.190 5.280 283,874 -0.08(-1.49%)
Sep 11, 2014 5.160 5.360 5.160 5.360 277,645 +0.15(+2.88%)
Sep 10, 2014 5.180 5.219 5.140 5.210 409,463 +0.03(+0.58%)
Sep 09, 2014 5.270 5.340 5.180 5.180 269,277 -0.12(-2.26%)
Sep 08, 2014 5.350 5.460 5.270 5.300 185,206 +0.01(+0.19%)
Sep 05, 2014 5.210 5.300 5.210 5.290 197,270 +0.03(+0.57%)
Sep 04, 2014 5.370 5.450 5.235 5.260 462,313 -0.07(-1.31%)
Sep 03, 2014 5.670 5.720 5.270 5.330 453,966 -0.31(-5.50%)
Sep 02, 2014 5.510 5.660 5.510 5.640 494,827 +0.15(+2.73%)
Aug 29, 2014 5.250 5.490 5.490 5.490 402,500 +0.25(+4.77%)
Aug 28, 2014 5.330 5.350 5.180 5.240 297,307 -0.13(-2.42%)
Aug 27, 2014 5.370 5.410 5.216 5.370 256,695 -0.01(-0.19%)
Aug 26, 2014 5.300 5.430 5.230 5.380 353,704 +0.10(+1.89%)
Aug 25, 2014 5.590 5.640 5.260 5.280 375,428 -0.24(-4.35%)
Aug 22, 2014 5.410 5.560 5.360 5.520 294,067 +0.08(+1.47%)
Aug 21, 2014 5.650 5.650 5.360 5.440 374,289 -0.20(-3.55%)
Aug 20, 2014 5.610 5.720 5.480 5.640 347,729 -0.01(-0.18%)
Aug 19, 2014 5.570 5.680 5.550 5.650 207,237 +0.05(+0.89%)
Aug 18, 2014 5.320 5.700 5.210 5.600 805,627 +0.39(+7.49%)
Aug 15, 2014 5.200 5.300 5.060 5.210 502,305 +0.07(+1.36%)
Aug 14, 2014 5.200 5.220 5.060 5.140 283,709 -0.08(-1.53%)
Aug 13, 2014 5.270 5.350 5.110 5.220 259,038 -0.02(-0.38%)
Aug 12, 2014 5.470 5.470 5.165 5.240 414,568 -0.27(-4.90%)
Aug 11, 2014 5.290 5.520 5.200 5.510 480,494 +0.27(+5.15%)
Aug 08, 2014 5.060 5.210 4.920 5.240 394,544 +0.19(+3.76%)
Aug 07, 2014 5.500 5.810 4.915 5.050 790,580 -0.25(-4.72%)
Aug 06, 2014 5.030 5.355 5.030 5.300 597,687 +0.26(+5.16%)
Aug 05, 2014 4.970 5.140 4.950 5.040 350,601 +0.02(+0.40%)
Aug 04, 2014 4.970 5.070 4.740 5.020 670,304 +0.08(+1.62%)
Aug 01, 2014 5.110 5.210 4.870 4.940 496,128 -0.17(-3.33%)
Jul 31, 2014 4.950 5.160 4.910 5.110 556,043 +0.05(+0.99%)
Jul 30, 2014 5.120 5.160 4.990 5.060 381,716 +0.00(+0.00%)
Jul 29, 2014 4.890 5.130 4.890 5.060 258,898 +0.08(+1.61%)
Jul 28, 2014 5.030 5.050 4.890 4.980 543,523 -0.06(-1.19%)
Jul 25, 2014 5.000 5.070 4.970 5.040 397,380 -0.01(-0.20%)
Jul 24, 2014 5.020 5.110 4.950 5.050 411,358 +0.00(+0.00%)
Jul 23, 2014 5.150 5.150 4.980 5.050 461,239 -0.07(-1.37%)
Jul 22, 2014 5.050 5.170 5.010 5.120 632,968 +0.13(+2.61%)
Jul 21, 2014 4.780 5.040 4.780 4.990 637,027 +0.18(+3.74%)
Jul 18, 2014 4.710 4.889 4.710 4.810 676,872 +0.09(+1.91%)
Jul 17, 2014 4.780 4.940 4.700 4.720 712,182 -0.09(-1.87%)
Jul 16, 2014 4.780 4.933 4.660 4.810 534,761 +0.07(+1.48%)
Jul 15, 2014 4.740 4.855 4.660 4.740 364,060 -0.01(-0.21%)
Jul 14, 2014 4.880 4.910 4.730 4.750 320,959 -0.04(-0.84%)
Jul 11, 2014 4.650 4.820 4.650 4.790 313,374 +0.11(+2.35%)
Jul 10, 2014 4.680 4.750 4.595 4.680 693,085 -0.20(-4.10%)
Jul 09, 2014 4.640 4.910 4.590 4.880 504,263 +0.24(+5.17%)
Jul 08, 2014 4.630 4.650 4.530 4.640 852,183 -0.01(-0.22%)
Jul 07, 2014 4.900 4.950 4.610 4.650 600,221 -0.30(-6.06%)
Jul 03, 2014 4.880 4.950 4.950 4.950 199,200 +0.08(+1.64%)
Jul 02, 2014 4.890 5.010 4.800 4.870 354,392 -0.03(-0.61%)
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.