CECO Environmental Corporation (CECO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -3.24837581209 | 20.01 | 21.0542 | 19.34 | 238792 | 20.10087749 | CS |
| 4 | -4.62 | -19.2660550459 | 23.98 | 25.32 | 18.4377 | 339265 | 21.91499838 | CS |
| 12 | -11.16 | -36.5661861075 | 30.52 | 30.52 | 18.4377 | 275181 | 23.90131665 | CS |
| 26 | -7.34 | -27.4906367041 | 26.7 | 35.16 | 18.4377 | 301643 | 26.69157029 | CS |
| 52 | -4.17 | -17.7220569486 | 23.53 | 35.16 | 18.4377 | 284669 | 26.63441357 | CS |
| 156 | 0.97 | 5.274605764 | 18.39 | 35.16 | 8.41 | 236263 | 19.99592211 | CS |
| 260 | 0.97 | 5.274605764 | 18.39 | 35.16 | 8.41 | 156124 | 19.99592211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 19.36 | -0.34 | -1.73 | 19.68 | 20.27 | 19.01 | 300543 |
| 1744842900 | 19.7 | -0.77 | -3.76 | 20.46 | 21 | 19.515 | 421126 |
| 1744756500 | 20.47 | -0.09 | -0.44 | 20.43 | 20.8 | 19.92 | 176202 |
| 1744670100 | 20.56 | 0.2 | 0.98 | 20.73 | 21.0542 | 20 | 229902 |
| 1744410900 | 20.36 | 0.45 | 2.26 | 19.91 | 20.43 | 19.4 | 161049 |
| 1744324500 | 19.91 | -0.78 | -3.77 | 20.01 | 20.515 | 19.45 | 215113 |
| 1744238100 | 20.69 | 1.54 | 8.04 | 19.48 | 21.035 | 18.91 | 358810 |
| 1744151700 | 19.15 | -0.22 | -1.14 | 20.34 | 20.9996 | 18.9 | 240642 |
| 1744065300 | 19.37 | -0.43 | -2.17 | 19.17 | 20.76 | 18.655 | 328298 |
| 1743806100 | 19.8 | -0.21 | -1.05 | 19.13 | 19.84 | 18.4377 | 528244 |
| 1743719700 | 20.01 | -1.34 | -6.28 | 20.3 | 20.67 | 19.67 | 413418 |
| 1743633300 | 21.35 | -1.74 | -7.54 | 22.55 | 22.985 | 21.33 | 430714 |
| 1743546900 | 23.09 | 0.29 | 1.27 | 22.85 | 23.605 | 22.57 | 337822 |
| 1743460500 | 22.8 | -0.9 | -3.80 | 23.04 | 23.2 | 22.4408 | 765755 |
| 1743201300 | 23.7 | -0.86 | -3.50 | 24.47 | 24.6 | 23.57 | 282590 |
| 1743114900 | 24.56 | 0.4 | 1.66 | 24.13 | 24.77 | 23.26 | 284737 |
| 1743028500 | 24.16 | 0.04 | 0.17 | 24.12 | 24.21 | 23.61 | 222427 |
| 1742942100 | 24.12 | -1.02 | -4.06 | 24.9 | 24.9 | 23.42 | 327036 |
| 1742855700 | 25.14 | 0.83 | 3.41 | 24.74 | 25.32 | 24.7 | 221097 |
| 1742596500 | 24.31 | 0.41 | 1.72 | 23.8 | 24.44 | 23.27 | 786976 |
| 1742510100 | 23.9 | -0.32 | -1.32 | 23.98 | 24.49 | 23.84 | 109914 |
| 1742423700 | 24.22 | 0.74 | 3.15 | 23.4 | 24.575 | 23.1 | 218597 |
| 1742337300 | 23.48 | -0.02 | -0.09 | 23.37 | 23.69 | 23.08 | 158675 |
| 1742250900 | 23.5 | 0.25 | 1.08 | 23.44 | 23.9 | 23.205 | 144115 |
| 1741991700 | 23.25 | 0.37 | 1.62 | 23.14 | 23.41 | 22.89 | 179811 |
| 1741905300 | 22.88 | -0.47 | -2.01 | 23.37 | 23.4 | 22.33 | 194963 |
| 1741818900 | 23.35 | 0.41 | 1.79 | 23.2 | 23.85 | 22.9 | 200452 |
| 1741732500 | 22.94 | -0.29 | -1.25 | 23.34 | 23.735 | 22.3411 | 332658 |
| 1741646100 | 23.23 | -1.01 | -4.17 | 23.725 | 24 | 22.765 | 264604 |
| 1741390500 | 24.24 | -0.26 | -1.06 | 24.26 | 24.4999 | 23.59 | 194133 |
| 1741304100 | 24.5 | -0.28 | -1.13 | 24.17 | 24.76 | 23.93 | 181825 |
| 1741217700 | 24.78 | 0.46 | 1.89 | 24.12 | 24.83 | 24 | 227842 |
| 1741131300 | 24.32 | 0 | 0.00 | 23.82 | 24.48 | 23.22 | 282990 |
| 1741044900 | 24.32 | -0.56 | -2.25 | 24.88 | 24.9763 | 24.09 | 239190 |
| 1740785700 | 24.88 | -0.3 | -1.19 | 24.96 | 25.24 | 24.7437 | 269947 |
| 1740699300 | 25.18 | 0.66 | 2.69 | 25.21 | 25.803 | 24.83 | 307016 |
| 1740612900 | 24.52 | 0.01 | 0.04 | 24.75 | 25.89 | 24.45 | 463627 |
| 1740526500 | 24.51 | 1.86 | 8.21 | 24.35 | 26.09 | 23.31 | 753515 |
| 1740440100 | 22.65 | -0.35 | -1.52 | 23.27 | 23.27 | 22.59 | 401872 |
| 1740180900 | 23 | -1.16 | -4.80 | 24.63 | 24.63 | 22.97 | 215051 |
| 1740094500 | 24.16 | -0.76 | -3.05 | 24.76 | 24.785 | 24.12 | 167424 |
| 1740008100 | 24.92 | 0.18 | 0.73 | 24.68 | 25.285 | 24.68 | 185607 |
| 1739921700 | 24.74 | 0.47 | 1.94 | 24.31 | 25.5 | 23.9881 | 270222 |
| 1739576100 | 24.27 | -1.16 | -4.56 | 25.78 | 26.075 | 24.13 | 286552 |
| 1739489700 | 25.43 | -0.27 | -1.05 | 25.94 | 26.0484 | 25.39 | 119717 |
| 1739403300 | 25.7 | -0.59 | -2.24 | 25.73 | 26.355 | 25.6 | 187620 |
| 1739316900 | 26.29 | -0.89 | -3.27 | 26.76 | 27.38 | 26.2 | 214968 |
| 1739230500 | 27.18 | -0.26 | -0.95 | 27.6 | 27.875 | 27.08 | 186675 |
| 1738971300 | 27.44 | -1.03 | -3.62 | 28.46 | 28.7 | 27.175 | 207620 |
| 1738884900 | 28.47 | -0.12 | -0.42 | 28.94 | 28.965 | 28.44 | 169490 |
| 1738798500 | 28.59 | 0.48 | 1.71 | 28.28 | 28.78 | 28.18 | 182077 |
| 1738712100 | 28.11 | -0.15 | -0.53 | 28.12 | 28.505 | 27.675 | 216189 |
| 1738625700 | 28.26 | -0.06 | -0.21 | 27.54 | 29.02 | 27.4 | 221254 |
| 1738366500 | 28.32 | -0.61 | -2.11 | 29.04 | 29.24 | 28.15 | 235246 |
| 1738280100 | 28.93 | -0.01 | -0.03 | 29.31 | 29.65 | 28.64 | 186312 |
| 1738193700 | 28.94 | 0.59 | 2.08 | 28.32 | 29.27 | 27.79 | 231281 |
| 1738107300 | 28.35 | -0.02 | -0.07 | 28.41 | 28.47 | 27.875 | 266416 |
| 1738020900 | 28.37 | -1.18 | -3.99 | 28.5 | 29.26 | 28.34 | 271251 |
| 1737761700 | 29.55 | -0.01 | -0.03 | 30.52 | 30.52 | 29.48 | 235396 |
| 1737675300 | 29.56 | 0 | 0.00 | 29.56 | 29.56 | 29.56 | 0 |
| 1737588900 | 29.56 | -1.22 | -3.96 | 30.66 | 31.22 | 29.36 | 548623 |
| 1737502500 | 30.78 | 1.18 | 3.99 | 29.81 | 31.06 | 29.81 | 453478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
