CECO Environmental Corp. CECO
NASDAQ · United States · Producer Manufacturing
$68.86-0.78 (-1.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $68.72 | -1.32% | $69.50 | $70.29 | $68.24 | 56.75K |
| 2026-09-30 | $69.64 | -1.36% | $71.47 | $71.47 | $69.38 | 536.70K |
| 2026-09-29 | $70.60 | -2.30% | $73.00 | $73.56 | $70.44 | 546.70K |
| 2026-09-28 | $72.26 | -1.69% | $72.40 | $73.99 | $71.62 | 399.90K |
| 2026-09-25 | $73.50 | +0.88% | $73.95 | $74.43 | $72.34 | 565.60K |
| 2026-09-24 | $72.86 | -2.84% | $73.64 | $74.14 | $70.51 | 642.30K |
| 2026-09-23 | $74.99 | +1.74% | $73.13 | $75.08 | $71.67 | 575.40K |
| 2026-09-22 | $73.71 | +3.05% | $72.07 | $74.65 | $70.80 | 651.10K |
| 2026-09-21 | $71.53 | +2.95% | $71.00 | $72.55 | $69.39 | 973.10K |
| 2026-09-18 | $69.48 | -1.91% | $71.00 | $71.81 | $69.23 | 1.11M |
| 2026-09-17 | $70.83 | +2.03% | $72.95 | $73.99 | $70.36 | 735.90K |
| 2026-09-16 | $69.42 | +2.91% | $68.50 | $70.54 | $67.29 | 1.00M |
| 2026-09-15 | $67.46 | -4.54% | $71.73 | $71.80 | $67.27 | 930.10K |
| 2026-09-14 | $70.67 | -9.79% | $74.34 | $75.75 | $70.58 | 1.20M |
| 2026-09-11 | $78.34 | +3.91% | $77.51 | $79.78 | $77.34 | 680.80K |
| 2026-09-10 | $75.39 | -3.72% | $76.48 | $77.51 | $74.84 | 500.80K |
| 2026-09-09 | $78.30 | -1.05% | $78.50 | $79.91 | $77.04 | 624.30K |
| 2026-09-08 | $79.13 | +6.79% | $74.19 | $80.98 | $73.91 | 641.20K |
| 2026-09-04 | $74.10 | -0.34% | $74.24 | $77.54 | $74.00 | 601.20K |
| 2026-09-03 | $74.35 | +4.56% | $71.82 | $74.40 | $68.84 | 770.50K |
| 2026-09-02 | $71.11 | +0.79% | $70.61 | $72.88 | $69.73 | 683.90K |
| 2026-09-01 | $70.55 | -0.91% | $70.53 | $71.54 | $68.85 | 753.40K |
| 2026-08-31 | $71.20 | +2.20% | $70.14 | $72.12 | $69.35 | 712.80K |
| 2026-08-28 | $69.67 | -3.42% | $71.75 | $72.19 | $69.24 | 414.30K |
| 2026-08-27 | $72.14 | +2.57% | $70.52 | $73.39 | $70.52 | 430.60K |
| 2026-08-26 | $70.33 | +0.09% | $70.63 | $71.34 | $69.01 | 392.40K |
| 2026-08-25 | $70.27 | -1.44% | $72.90 | $73.64 | $70.08 | 632.30K |
| 2026-08-24 | $71.30 | -0.31% | $71.43 | $72.28 | $69.34 | 776.00K |
| 2026-08-21 | $71.52 | -2.03% | $74.45 | $75.23 | $70.54 | 615.10K |
| 2026-08-20 | $73.00 | -2.95% | $74.56 | $75.36 | $71.84 | 680.50K |
| 2026-08-19 | $75.22 | -1.74% | $77.15 | $78.56 | $71.76 | 783.70K |
| 2026-08-18 | $76.55 | -9.03% | $83.38 | $83.38 | $76.33 | 691.80K |
| 2026-08-17 | $84.15 | +5.73% | $79.90 | $84.77 | $79.86 | 1.13M |
| 2026-08-14 | $79.59 | +3.61% | $77.10 | $79.67 | $76.00 | 572.00K |
| 2026-08-13 | $76.82 | +1.31% | $77.81 | $80.01 | $76.24 | 926.30K |
| 2026-08-12 | $75.83 | +2.51% | $77.18 | $79.94 | $74.83 | 1.59M |
| 2026-08-11 | $73.97 | +5.10% | $70.29 | $74.31 | $67.20 | 1.17M |
| 2026-08-10 | $70.38 | -0.76% | $68.20 | $73.68 | $66.00 | 1.42M |
| 2026-08-07 | $70.92 | +3.37% | $70.40 | $71.65 | $68.17 | 1.84M |
| 2026-08-06 | $68.61 | -0.74% | $67.86 | $69.94 | $66.02 | 541.10K |
| 2026-08-05 | $69.12 | -1.64% | $70.40 | $71.60 | $68.74 | 580.20K |
| 2026-08-04 | $70.27 | +2.84% | $68.18 | $71.50 | $68.18 | 1.39M |
| 2026-08-03 | $68.33 | +3.70% | $64.60 | $68.56 | $64.40 | 618.50K |
| 2026-07-31 | $65.89 | +0.53% | $67.29 | $70.28 | $65.37 | 672.20K |
| 2026-07-30 | $65.54 | +9.56% | $64.28 | $66.30 | $62.54 | 1.35M |
| 2026-07-29 | $59.82 | -11.35% | $67.38 | $67.85 | $59.45 | 2.46M |
| 2026-07-28 | $67.48 | -8.53% | $71.96 | $71.96 | $66.37 | 1.32M |
| 2026-07-27 | $73.77 | -2.46% | $75.75 | $76.70 | $70.60 | 1.21M |
| 2026-07-24 | $75.63 | -4.98% | $79.31 | $80.22 | $74.32 | 1.08M |
| 2026-07-23 | $79.59 | -2.73% | $81.36 | $82.70 | $79.37 | 618.70K |
| 2026-07-22 | $81.82 | -0.33% | $80.62 | $84.26 | $80.62 | 563.50K |
| 2026-07-21 | $82.09 | +4.07% | $81.55 | $83.58 | $80.08 | 934.50K |
| 2026-07-20 | $78.88 | -1.31% | $81.00 | $81.85 | $78.73 | 499.40K |
| 2026-07-17 | $79.93 | -0.46% | $78.28 | $82.34 | $77.97 | 692.20K |
| 2026-07-16 | $80.30 | -0.26% | $79.19 | $81.79 | $78.01 | 627.30K |
| 2026-07-15 | $80.51 | -2.82% | $82.14 | $84.38 | $79.21 | 428.00K |
| 2026-07-14 | $82.85 | +1.16% | $85.00 | $85.73 | $82.32 | 517.70K |
| 2026-07-13 | $81.90 | -2.07% | $82.27 | $84.56 | $81.33 | 600.60K |
| 2026-07-10 | $83.63 | -0.82% | $83.88 | $84.99 | $82.91 | 707.30K |
| 2026-07-09 | $84.32 | +6.02% | $85.54 | $87.61 | $82.07 | 784.90K |
| 2026-07-08 | $79.53 | +0.88% | $78.50 | $80.24 | $77.11 | 774.40K |
| 2026-07-07 | $78.84 | -2.28% | $79.20 | $80.67 | $75.76 | 719.20K |
| 2026-07-06 | $80.68 | -1.79% | $83.31 | $85.51 | $79.20 | 965.20K |
| 2026-07-02 | $82.15 | -3.97% | $85.55 | $86.56 | $78.72 | 1.14M |
| 2026-07-01 | $85.55 | -5.72% | $89.22 | $89.53 | $85.00 | 658.80K |
| 2026-06-30 | $90.74 | +0.74% | $90.85 | $91.76 | $87.78 | 721.80K |
| 2026-06-29 | $90.07 | -1.96% | $90.47 | $92.23 | $87.72 | 700.80K |
| 2026-06-26 | $91.87 | -3.39% | $94.09 | $94.25 | $91.27 | 1.88M |
| 2026-06-25 | $95.09 | -0.32% | $96.65 | $99.90 | $94.50 | 615.80K |
| 2026-06-24 | $95.40 | -1.31% | $97.27 | $97.78 | $94.15 | 1.08M |
| 2026-06-23 | $96.67 | -3.01% | $96.42 | $99.20 | $95.00 | 674.20K |
| 2026-06-22 | $99.67 | +1.29% | $97.88 | $100.00 | $96.98 | 942.00K |
| 2026-06-18 | $98.40 | +4.17% | $95.04 | $99.23 | $92.85 | 777.20K |
| 2026-06-17 | $94.46 | +2.06% | $93.33 | $94.97 | $90.83 | 657.10K |
| 2026-06-16 | $92.55 | -2.59% | $95.00 | $96.61 | $92.37 | 576.20K |
| 2026-06-15 | $95.01 | -1.79% | $96.27 | $100.00 | $94.70 | 851.20K |
| 2026-06-12 | $96.74 | +0.34% | $97.53 | $100.56 | $95.68 | 693.80K |
| 2026-06-11 | $96.41 | +4.46% | $93.76 | $97.88 | $93.76 | 814.20K |
| 2026-06-10 | $92.29 | -3.31% | $94.85 | $101.24 | $92.12 | 1.39M |
| 2026-06-09 | $95.45 | +18.53% | $86.64 | $95.68 | $83.54 | 1.58M |
| 2026-06-08 | $80.53 | +3.22% | $79.31 | $81.64 | $78.50 | 764.80K |
| 2026-06-05 | $78.02 | -3.80% | $79.35 | $81.00 | $77.08 | 1.00M |
| 2026-06-04 | $81.10 | +2.05% | $80.57 | $82.77 | $79.05 | 1.54M |
| 2026-06-03 | $79.47 | +1.27% | $77.93 | $80.99 | $77.20 | 755.40K |
| 2026-06-02 | $78.47 | -0.71% | $79.87 | $84.84 | $77.90 | 1.21M |
| 2026-06-01 | $79.03 | +5.73% | $75.22 | $79.74 | $74.10 | 1.62M |
| 2026-05-29 | $74.75 | -10.27% | $82.72 | $83.08 | $73.14 | 2.20M |
| 2026-05-28 | $83.31 | -4.19% | $85.63 | $86.01 | $77.50 | 2.17M |
| 2026-05-27 | $86.95 | -3.25% | $90.76 | $92.00 | $86.25 | 679.80K |
| 2026-05-26 | $89.87 | +9.99% | $84.05 | $90.42 | $83.24 | 1.20M |