CECO Environmental Corporation (CECO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.55065472088 | 29.02 | 30.29 | 28.19 | 173967 | 29.26478221 | CS |
| 4 | -2.49 | -7.79098873592 | 31.96 | 35.16 | 28.19 | 250265 | 31.73506909 | CS |
| 12 | 2.47 | 9.14814814815 | 27 | 35.16 | 21.63 | 290128 | 28.0895707 | CS |
| 26 | 2.97 | 11.2075471698 | 26.5 | 35.16 | 21.63 | 266327 | 28.15075733 | CS |
| 52 | 8.74 | 42.161119151 | 20.73 | 35.16 | 18.5 | 261914 | 25.40241823 | CS |
| 156 | 11.08 | 60.2501359434 | 18.39 | 35.16 | 8.41 | 207109 | 19.01659764 | CS |
| 260 | 10.65 | 56.5887353879 | 18.82 | 35.16 | 8.41 | 148406 | 19.01041718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 29.47 | -0.07 | -0.24 | 29.41 | 29.61 | 28.75 | 132893 |
| 1735256100 | 29.54 | 0.23 | 0.78 | 29.2 | 29.68 | 29.095 | 98705 |
| 1735077840 | 29.31 | 0.56 | 1.95 | 28.83 | 29.33 | 28.52 | 95239 |
| 1734996900 | 28.75 | -0.74 | -2.51 | 29.18 | 29.22 | 28.19 | 195289 |
| 1734737700 | 29.49 | -0.01 | -0.03 | 29.02 | 30.29 | 28.84 | 306634 |
| 1734651300 | 29.5 | 0.31 | 1.06 | 29.49 | 29.98 | 28.84 | 334420 |
| 1734564900 | 29.19 | -2.01 | -6.44 | 31.3 | 31.46 | 29.145 | 289973 |
| 1734478500 | 31.2 | -0.6 | -1.89 | 31.56 | 31.7886 | 30.92 | 213095 |
| 1734392100 | 31.8 | -0.31 | -0.97 | 32.049999 | 32.58 | 31.56 | 264737 |
| 1734132900 | 32.11 | -0.61 | -1.86 | 32.53 | 32.6383 | 31.84 | 197734 |
| 1734046500 | 32.72 | -1.79 | -5.19 | 34.51 | 34.845 | 32.71 | 349131 |
| 1733960100 | 34.51 | 0.85 | 2.53 | 33.99 | 35.16 | 33.54 | 333653 |
| 1733873700 | 33.66 | 0.89 | 2.72 | 32.799999 | 34.25 | 32.299999 | 359526 |
| 1733787300 | 32.77 | 0.03 | 0.09 | 33 | 33.259999 | 32.31 | 212970 |
| 1733528100 | 32.74 | 0.04 | 0.12 | 32.97 | 32.97 | 32.32 | 259471 |
| 1733441700 | 32.7 | -0.09 | -0.27 | 32.75 | 33 | 31.91 | 227277 |
| 1733355300 | 32.79 | 0.52 | 1.61 | 32.17 | 33 | 31.77 | 265605 |
| 1733268900 | 32.27 | 0.24 | 0.75 | 32.09 | 32.32 | 31.4212 | 246350 |
| 1733182500 | 32.03 | -0.02 | -0.06 | 32.06 | 32.82 | 31.765 | 310553 |
| 1732917840 | 32.049999 | 0.17 | 0.53 | 31.96 | 32.494999 | 31.905 | 194674 |
| 1732750500 | 31.88 | -0.56 | -1.73 | 32.729999 | 32.729999 | 31.23 | 234181 |
| 1732664100 | 32.439999 | -0.55 | -1.67 | 32.77 | 33 | 31.93 | 291333 |
| 1732577700 | 32.99 | 1.63 | 5.20 | 31.62 | 33.52 | 31.62 | 456551 |
| 1732318500 | 31.36 | 1.16 | 3.84 | 30.37 | 31.38 | 30.055 | 311067 |
| 1732232100 | 30.2 | 0.23 | 0.77 | 30 | 30.86 | 29.33 | 288024 |
| 1732145700 | 29.97 | 0.28 | 0.94 | 29.79 | 30.22 | 29.4411 | 554094 |
| 1732059300 | 29.69 | 1.31 | 4.62 | 27.91 | 29.92 | 27.62 | 554420 |
| 1731972900 | 28.38 | 1.18 | 4.34 | 27.2 | 28.52 | 27.115 | 565523 |
| 1731713700 | 27.2 | 1.1 | 4.21 | 26.15 | 27.42 | 25.83 | 476477 |
| 1731627300 | 26.1 | 0.36 | 1.40 | 25.9 | 26.23 | 25.53 | 343592 |
| 1731540900 | 25.74 | 0.63 | 2.51 | 24.81 | 26.19 | 24.81 | 345976 |
| 1731454500 | 25.11 | -0.5 | -1.95 | 25.54 | 26.36 | 24.75 | 294359 |
| 1731368100 | 25.61 | 0.53 | 2.11 | 25.09 | 25.95 | 24.68 | 264739 |
| 1731108900 | 25.08 | -0.21 | -0.83 | 25.16 | 25.39 | 24.6101 | 241294 |
| 1731022500 | 25.29 | 0.27 | 1.08 | 25.13 | 25.67 | 24.74 | 302086 |
| 1730936100 | 25.02 | 2.26 | 9.93 | 23.79 | 25.37 | 23.79 | 325251 |
| 1730849700 | 22.76 | 0.01 | 0.04 | 22.66 | 23.16 | 22.46 | 397323 |
| 1730763300 | 22.75 | -0.72 | -3.07 | 23.16 | 24.11 | 22.655 | 709013 |
| 1730500500 | 23.47 | -0.33 | -1.39 | 23.95 | 24.66 | 23.13 | 312693 |
| 1730414100 | 23.8 | -0.79 | -3.21 | 24.53 | 24.66 | 23.5 | 463864 |
| 1730327700 | 24.59 | 2.03 | 9.00 | 22.56 | 24.845 | 22.425 | 709356 |
| 1730241300 | 22.56 | -3.75 | -14.25 | 22.53 | 24 | 21.63 | 1002943 |
| 1730154900 | 26.31 | -0.46 | -1.72 | 27.04 | 27.41 | 26.08 | 191632 |
| 1729895700 | 26.77 | 0.29 | 1.10 | 26.7 | 27.235 | 26.56 | 140032 |
| 1729809300 | 26.48 | -0.06 | -0.23 | 26.63 | 27.24 | 26.45 | 199718 |
| 1729722900 | 26.54 | 0.36 | 1.38 | 26.12 | 26.8 | 26.1 | 143694 |
| 1729636500 | 26.18 | -0.67 | -2.50 | 26.72 | 26.9 | 26.18 | 117961 |
| 1729550100 | 26.85 | -0.01 | -0.04 | 26.94 | 27.19 | 26.54 | 192913 |
| 1729290900 | 26.86 | -0.58 | -2.11 | 27.46 | 27.46 | 26.46 | 129327 |
| 1729204500 | 27.44 | 0.86 | 3.24 | 26.7 | 27.7 | 26.55 | 168459 |
| 1729118100 | 26.58 | 0.34 | 1.30 | 26.57 | 26.79 | 26.335 | 170351 |
| 1729031700 | 26.24 | -0.79 | -2.92 | 26.95 | 27.03 | 26.17 | 213526 |
| 1728945300 | 27.03 | -0.23 | -0.84 | 27.22 | 27.43 | 26.71 | 116689 |
| 1728686100 | 27.26 | -0.14 | -0.51 | 27.37 | 27.98 | 27.23 | 148250 |
| 1728599700 | 27.4 | -0.47 | -1.69 | 27.54 | 27.81 | 27.29 | 180792 |
| 1728513300 | 27.87 | 0.51 | 1.86 | 27.48 | 27.955 | 27.33 | 134525 |
| 1728426900 | 27.36 | -0.02 | -0.07 | 27.49 | 27.53 | 27.1 | 123494 |
| 1728340500 | 27.38 | -0.29 | -1.05 | 27.41 | 27.48 | 26.935 | 96497 |
| 1728081300 | 27.67 | 1.25 | 4.73 | 27 | 27.75 | 26.55 | 139401 |
| 1727994900 | 26.42 | -0.74 | -2.72 | 26.9 | 27.03 | 26.3352 | 139974 |
| 1727908500 | 27.16 | -0.53 | -1.91 | 27.48 | 27.95 | 27.1 | 197769 |
| 1727822100 | 27.69 | -0.51 | -1.81 | 28.17 | 28.17 | 27.3 | 159939 |
| 1727735700 | 28.2 | -0.81 | -2.79 | 28.8 | 28.975 | 27.76 | 367455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
