CECO Environmental Corporation (CECO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -2.41967473225 | 25.21 | 25.803 | 23.22 | 265397 | 24.71187436 | CS |
| 4 | -4.34 | -14.996544575 | 28.94 | 28.965 | 22.59 | 271418 | 24.84065514 | CS |
| 12 | -9.91 | -28.7163141119 | 34.51 | 34.845 | 22.59 | 285939 | 28.39526379 | CS |
| 26 | -0.8 | -3.14960629921 | 25.4 | 35.16 | 21.63 | 279934 | 28.0155527 | CS |
| 52 | 5.17 | 26.6083376222 | 19.43 | 35.16 | 19.15 | 279036 | 26.61467898 | CS |
| 156 | 6.21 | 33.7683523654 | 18.39 | 35.16 | 8.41 | 225600 | 19.71046619 | CS |
| 260 | 6.21 | 33.7683523654 | 18.39 | 35.16 | 8.41 | 153318 | 19.71046619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737156900 | 29.6 | -2.55 | -7.93 | 28.05 | 30.5 | 25.73 | 1752692 |
| 1737070500 | 32.15 | 0.32 | 1.01 | 31.87 | 32.225 | 31.58 | 156319 |
| 1736984100 | 31.83 | 0.56 | 1.79 | 32.15 | 32.36 | 31.59 | 292935 |
| 1736897700 | 31.27 | 0.62 | 2.02 | 31.13 | 31.6647 | 30.89 | 206032 |
| 1736811300 | 30.65 | -0.4 | -1.29 | 30.55 | 31.18 | 30.27 | 272852 |
| 1736552100 | 31.05 | -0.72 | -2.27 | 30.99 | 31.39 | 30.47 | 285904 |
| 1736379300 | 31.77 | -0.39 | -1.21 | 31.84 | 31.92 | 31.05 | 182095 |
| 1736292900 | 32.159999 | -0.66 | -2.01 | 32.92 | 33.4 | 31.51 | 240525 |
| 1736206500 | 32.82 | 1.21 | 3.83 | 32.46 | 33.42 | 32.33 | 268210 |
| 1735947300 | 31.61 | 0.21 | 0.67 | 31.44 | 32.259999 | 31.075 | 253014 |
| 1735860900 | 31.4 | 1.17 | 3.87 | 30.25 | 31.5 | 30.06 | 234384 |
| 1735688100 | 30.23 | -0.27 | -0.89 | 30.59 | 30.6 | 30.075 | 266986 |
| 1735601700 | 30.5 | 1.03 | 3.50 | 29.35 | 31.18 | 28.7 | 346440 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
