USX:CECE - CECO Environmental Corp CECO Environmental Corp
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 USD 8.3 8.135 8.29 8.29 8.29 +0.020 (+0.24%) 74,126
10 Jun 2021 USD 8.3 8.2 8.29 8.27 8.27 +0.010 (+0.12%) 75,596
9 Jun 2021 USD 8.36 8.1 8.1 8.26 8.26 +0.150 (+1.85%) 124,282
8 Jun 2021 USD 8.22 8.06 8.15 8.11 8.11 -0.050 (-0.61%) 71,052
7 Jun 2021 USD 8.21 7.95 7.95 8.16 8.16 +0.210 (+2.64%) 134,284
4 Jun 2021 USD 8.05 7.86 7.94 7.95 7.95 +0.070 (+0.89%) 81,900
3 Jun 2021 USD 7.91 7.53 7.74 7.88 7.88 +0.160 (+2.07%) 126,543
2 Jun 2021 USD 7.77 7.54 7.66 7.72 7.72 +0.060 (+0.78%) 99,016
1 Jun 2021 USD 7.7871 7.59 7.62 7.66 7.66 +0.030 (+0.39%) 73,717
28 May 2021 USD 7.7 7.51 7.51 7.63 7.63 0.0 (0.0%) 110,591
27 May 2021 USD 7.82 7.51 7.58 7.63 7.63 +0.150 (+2.01%) 72,471
26 May 2021 USD 7.56 7.41 7.5 7.48 7.48 -0.050 (-0.66%) 70,884
25 May 2021 USD 8.0 7.5 7.96 7.53 7.53 -0.460 (-5.76%) 123,768
24 May 2021 USD 8.2 7.95 8.13 7.99 7.99 -0.130 (-1.60%) 96,304
21 May 2021 USD 8.16 7.95 8.12 8.12 8.12 +0.090 (+1.12%) 76,609
20 May 2021 USD 8.117 7.775 8.1 8.03 8.03 -0.080 (-0.99%) 100,329
19 May 2021 USD 8.24 7.8 8.21 8.11 8.11 -0.130 (-1.58%) 131,724
18 May 2021 USD 9.1592 8.2 8.79 8.24 8.24 -0.250 (-2.94%) 200,383
17 May 2021 USD 8.59 8.0 8.09 8.49 8.49 +0.990 (+13.20%) 400,902
14 May 2021 USD 7.55 7.275 7.39 7.5 7.5 +0.150 (+2.04%) 77,653
13 May 2021 USD 7.4 7.07 7.07 7.35 7.35 +0.280 (+3.96%) 70,882
12 May 2021 USD 7.43 7.04 7.43 7.07 7.07 -0.220 (-3.02%) 122,112
11 May 2021 USD 7.42 7.17 7.17 7.29 7.29 +0.030 (+0.41%) 71,142
10 May 2021 USD 7.365 7.2 7.35 7.26 7.26 -0.115 (-1.56%) 117,360
7 May 2021 USD 7.5 7.1679 7.2 7.375 7.375 +0.225 (+3.15%) 176,834
6 May 2021 USD 7.335 6.75 6.96 7.15 7.15 -0.320 (-4.28%) 212,916
5 May 2021 USD 7.53 7.375 7.45 7.47 7.47 +0.030 (+0.40%) 57,775
4 May 2021 USD 7.5 7.25 7.5 7.44 7.44 -0.090 (-1.20%) 96,965
3 May 2021 USD 7.56 7.142 7.33 7.53 7.53 +0.230 (+3.15%) 92,886
30 Apr 2021 USD 7.53 7.225 7.52 7.3 7.3 -0.320 (-4.20%) 115,709