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 30, 2012 8.230 8.240 8.010 8.060 1,134,180 -0.12(-1.47%)
Mar 29, 2012 8.140 8.220 8.000 8.180 748,543 -0.02(-0.24%)
Mar 28, 2012 8.420 8.520 8.110 8.200 918,727 -0.22(-2.61%)
Mar 27, 2012 8.820 8.840 8.380 8.420 1,233,154 -0.58(-6.44%)
Mar 26, 2012 8.640 9.030 8.610 9.000 1,193,952 +0.46(+5.39%)
Mar 23, 2012 8.610 8.640 8.380 8.540 639,141 -0.12(-1.39%)
Mar 22, 2012 8.600 8.670 8.440 8.660 1,039,994 +0.02(+0.23%)
Mar 21, 2012 8.430 8.690 8.260 8.640 1,352,088 +0.18(+2.13%)
Mar 20, 2012 8.440 8.560 8.330 8.460 503,494 -0.06(-0.70%)
Mar 19, 2012 8.510 8.620 8.410 8.520 538,175 -0.02(-0.23%)
Mar 16, 2012 8.450 8.578 8.340 8.540 860,720 +0.10(+1.18%)
Mar 15, 2012 8.150 8.560 8.080 8.440 762,158 +0.30(+3.69%)
Mar 14, 2012 8.360 8.530 8.040 8.140 833,715 -0.24(-2.86%)
Mar 13, 2012 7.930 8.390 7.752 8.380 1,527,347 +0.50(+6.35%)
Mar 12, 2012 8.030 8.100 7.820 7.880 1,271,885 -0.20(-2.48%)
Mar 09, 2012 7.890 8.345 7.870 8.080 1,124,944 +0.21(+2.67%)
Mar 08, 2012 8.080 8.170 7.860 7.870 1,394,094 -0.12(-1.50%)
Mar 07, 2012 7.870 8.200 7.870 7.990 1,535,089 -0.01(-0.12%)
Mar 06, 2012 7.960 8.130 7.850 8.000 1,248,136 -0.05(-0.62%)
Mar 05, 2012 8.170 8.190 7.960 8.050 1,153,062 -0.15(-1.83%)
Mar 02, 2012 8.620 8.720 8.190 8.200 1,450,608 -0.43(-4.98%)
Mar 01, 2012 8.710 8.790 8.595 8.630 2,185,583 +0.01(+0.12%)
Feb 29, 2012 9.110 9.130 8.560 8.620 3,826,479 -0.48(-5.27%)
Feb 28, 2012 10.50 10.66 9.030 9.100 4,461,737 -2.10(-18.75%)
Feb 27, 2012 11.70 11.89 11.14 11.20 1,288,828 -0.73(-6.12%)
Feb 24, 2012 11.57 12.41 11.41 11.93 1,539,709 +0.41(+3.56%)
Feb 23, 2012 11.22 11.71 11.20 11.52 867,510 +0.23(+2.04%)
Feb 22, 2012 11.23 11.45 10.94 11.29 658,759 -0.02(-0.18%)
Feb 21, 2012 11.66 11.92 11.19 11.31 1,043,626 -0.31(-2.67%)
Feb 17, 2012 11.16 11.74 11.07 11.62 1,127,231 +0.53(+4.78%)
Feb 16, 2012 11.16 11.30 10.89 11.09 802,311 -0.12(-1.07%)
Feb 15, 2012 11.12 11.37 10.96 11.21 790,302 +0.16(+1.45%)
Feb 14, 2012 11.30 11.44 10.86 11.05 1,101,279 -0.28(-2.47%)
Feb 13, 2012 11.11 11.42 10.83 11.33 882,625 +0.30(+2.72%)
Feb 10, 2012 11.27 11.43 10.97 11.03 1,093,627 -0.37(-3.25%)
Feb 09, 2012 11.18 11.46 11.16 11.40 965,920 +0.18(+1.60%)
Feb 08, 2012 11.25 11.57 11.21 11.22 1,063,932 -0.08(-0.71%)
Feb 07, 2012 11.47 11.59 11.27 11.30 1,220,570 -0.22(-1.91%)
Feb 06, 2012 11.57 11.65 11.26 11.52 893,975 -0.05(-0.43%)
Feb 03, 2012 11.29 11.81 11.24 11.57 1,076,936 +0.38(+3.40%)
Feb 02, 2012 11.14 11.38 10.96 11.19 1,170,676 +0.07(+0.63%)
Feb 01, 2012 10.27 11.25 10.25 11.12 1,622,186 +1.01(+9.99%)
Jan 31, 2012 10.28 10.48 10.00 10.11 1,003,580 -0.08(-0.79%)
Jan 30, 2012 10.62 10.62 10.15 10.19 1,118,518 -0.47(-4.41%)
Jan 27, 2012 10.10 10.82 9.910 10.66 1,579,812 +0.34(+3.29%)
Jan 26, 2012 10.70 10.93 10.24 10.32 1,342,819 -0.47(-4.36%)
Jan 25, 2012 10.49 10.84 10.33 10.79 1,139,015 +0.26(+2.47%)
Jan 24, 2012 10.41 10.70 10.38 10.53 1,317,349 +0.10(+0.96%)
Jan 23, 2012 10.41 10.71 10.19 10.43 1,497,036 -0.02(-0.19%)
Jan 20, 2012 10.01 10.49 10.01 10.45 1,951,323 +0.37(+3.67%)
Jan 19, 2012 9.460 10.35 9.460 10.08 2,575,813 +0.67(+7.12%)
Jan 18, 2012 9.500 9.545 9.170 9.410 2,093,745 -0.10(-1.05%)
Jan 17, 2012 9.540 9.700 9.440 9.510 1,634,924 -0.05(-0.52%)
Jan 13, 2012 9.460 9.820 9.310 9.560 2,573,925 +0.05(+0.53%)
Jan 12, 2012 9.090 9.540 9.090 9.510 1,975,612 +0.43(+4.74%)
Jan 11, 2012 8.370 9.180 8.300 9.080 1,956,861 +0.70(+8.35%)
Jan 10, 2012 8.240 8.415 8.190 8.380 1,853,478 +0.21(+2.57%)
Jan 09, 2012 7.740 8.320 7.220 8.170 1,629,415 +0.43(+5.56%)
Jan 06, 2012 7.510 8.020 7.104 7.740 1,794,911 -0.19(-2.40%)
Jan 05, 2012 7.750 8.020 7.740 7.930 2,097,553 +0.11(+1.41%)
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.