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 )

28.37 -0.63 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2014 4.500 4.706 4.706 4.706 469,599 +0.21(+4.77%)
Aug 28, 2014 4.568 4.586 4.440 4.491 346,870 -0.11(-2.42%)
Aug 27, 2014 4.603 4.637 4.471 4.603 299,487 -0.01(-0.19%)
Aug 26, 2014 4.543 4.654 4.483 4.611 412,669 +0.09(+1.89%)
Aug 25, 2014 4.791 4.834 4.508 4.526 438,014 -0.21(-4.35%)
Aug 22, 2014 4.637 4.765 4.594 4.731 343,090 +0.07(+1.47%)
Aug 21, 2014 4.843 4.843 4.594 4.663 436,685 -0.17(-3.55%)
Aug 20, 2014 4.808 4.903 4.697 4.834 405,698 -0.01(-0.18%)
Aug 19, 2014 4.774 4.868 4.757 4.843 241,784 +0.04(+0.89%)
Aug 18, 2014 4.560 4.886 4.466 4.800 939,931 +0.33(+7.49%)
Aug 15, 2014 4.457 4.543 4.337 4.466 586,043 +0.06(+1.36%)
Aug 14, 2014 4.457 4.474 4.337 4.406 331,005 -0.07(-1.53%)
Aug 13, 2014 4.517 4.586 4.380 4.474 302,221 -0.02(-0.38%)
Aug 12, 2014 4.688 4.688 4.427 4.491 483,679 -0.23(-4.90%)
Aug 11, 2014 4.534 4.731 4.457 4.723 560,595 +0.23(+5.15%)
Aug 08, 2014 4.337 4.466 4.217 4.491 460,317 +0.16(+3.76%)
Aug 07, 2014 4.714 4.980 4.213 4.328 922,375 -0.21(-4.72%)
Aug 06, 2014 4.311 4.590 4.311 4.543 697,325 +0.22(+5.16%)
Aug 05, 2014 4.260 4.406 4.243 4.320 409,048 +0.02(+0.40%)
Aug 04, 2014 4.260 4.346 4.063 4.303 782,048 +0.07(+1.62%)
Aug 01, 2014 4.380 4.466 4.174 4.234 578,836 -0.15(-3.33%)
Jul 31, 2014 4.243 4.423 4.208 4.380 648,739 +0.04(+0.99%)
Jul 30, 2014 4.388 4.423 4.277 4.337 445,350 +0.00(+0.00%)
Jul 29, 2014 4.191 4.397 4.191 4.337 302,058 +0.07(+1.61%)
Jul 28, 2014 4.311 4.328 4.191 4.268 634,132 -0.05(-1.19%)
Jul 25, 2014 4.286 4.346 4.260 4.320 463,626 -0.01(-0.20%)
Jul 24, 2014 4.303 4.380 4.243 4.328 479,934 +0.00(+0.00%)
Jul 23, 2014 4.414 4.414 4.268 4.328 538,131 -0.06(-1.37%)
Jul 22, 2014 4.328 4.431 4.294 4.388 738,488 +0.11(+2.61%)
Jul 21, 2014 4.097 4.320 4.097 4.277 743,224 +0.15(+3.74%)
Jul 18, 2014 4.037 4.191 4.037 4.123 789,711 +0.08(+1.91%)
Jul 17, 2014 4.097 4.234 4.028 4.046 830,908 -0.08(-1.87%)
Jul 16, 2014 4.097 4.228 3.994 4.123 623,909 +0.06(+1.48%)
Jul 15, 2014 4.063 4.161 3.994 4.063 424,751 -0.01(-0.21%)
Jul 14, 2014 4.183 4.208 4.054 4.071 374,465 -0.03(-0.83%)
Jul 11, 2014 3.986 4.131 3.986 4.106 365,615 +0.09(+2.35%)
Jul 10, 2014 4.011 4.071 3.938 4.011 808,627 -0.17(-4.10%)
Jul 09, 2014 3.977 4.208 3.934 4.183 588,327 +0.21(+5.17%)
Jul 08, 2014 3.968 3.986 3.883 3.977 994,248 -0.01(-0.22%)
Jul 07, 2014 4.200 4.243 3.951 3.986 700,282 -0.26(-6.06%)
Jul 03, 2014 4.183 4.243 4.243 4.243 232,408 +0.07(+1.64%)
Jul 02, 2014 4.191 4.294 4.114 4.174 413,471 -0.03(-0.61%)
Jul 01, 2014 4.020 4.268 3.970 4.200 776,599 +0.19(+4.70%)
Jun 30, 2014 4.200 4.234 3.994 4.011 1,298,159 -0.21(-5.07%)
Jun 27, 2014 4.226 4.260 4.166 4.226 1,767,769 -0.03(-0.60%)
Jun 26, 2014 4.243 4.311 4.191 4.251 368,806 +0.00(+0.00%)
Jun 25, 2014 4.080 4.268 4.050 4.251 523,956 +0.15(+3.77%)
Jun 24, 2014 4.166 4.303 4.080 4.097 536,524 -0.09(-2.25%)
Jun 23, 2014 4.277 4.277 4.140 4.191 623,407 -0.09(-2.20%)
Jun 20, 2014 4.123 4.311 4.046 4.286 767,606 +0.13(+3.09%)
Jun 19, 2014 4.611 4.628 4.131 4.157 1,185,643 -0.42(-9.18%)
Jun 18, 2014 4.534 4.628 4.431 4.577 1,004,917 +0.22(+5.12%)
Jun 17, 2014 4.337 4.448 4.236 4.354 505,591 -0.01(-0.20%)
Jun 16, 2014 4.123 4.397 4.088 4.363 514,799 +0.22(+5.38%)
Jun 13, 2014 4.166 4.277 4.114 4.140 484,174 +0.00(+0.00%)
Jun 12, 2014 4.243 4.294 4.114 4.140 678,904 -0.10(-2.42%)
Jun 11, 2014 4.286 4.474 4.226 4.243 717,110 -0.02(-0.40%)
Jun 10, 2014 4.150 4.387 3.820 4.260 1,444,845 +0.30(+7.48%)
Jun 06, 2014 3.896 4.023 3.752 3.963 635,601 +0.10(+2.63%)
Jun 05, 2014 3.786 3.879 3.709 3.862 459,466 +0.12(+3.17%)
Jun 04, 2014 3.684 3.794 3.659 3.743 403,044 +0.03(+0.68%)
Jun 03, 2014 3.735 3.836 3.684 3.718 771,490 -0.06(-1.57%)
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.