CECO Environmental Corp. (CECO) Historical Stock Data
23.30 ↑0.23 (1.00%)
As of May 7, 2024, 12:22pm EST.
Historical Data
In the past 30 trading days, CECO is up 0.47% a day on average. There have been 20 days where CECO Environmental Corp. closed green and 10 days where CECO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 22.56 | 23.07 | ↑$0.51 (2.26%) | 22.20 | 23.64 | 407.47K |
| 2024-05-03 | 23.60 | 22.45 | ↓$1.15 (-4.87%) | 21.85 | 23.66 | 554.80K |
| 2024-05-02 | 22.55 | 22.97 | ↑$0.42 (1.86%) | 22.46 | 23.07 | 329.99K |
| 2024-05-01 | 21.85 | 22.00 | ↑$0.15 (0.69%) | 21.35 | 22.53 | 505.32K |
| 2024-04-30 | 21.35 | 21.62 | ↑$0.27 (1.26%) | 20.00 | 23.46 | 1.04M |
| 2024-04-29 | 25.32 | 25.39 | ↑$0.07 (0.28%) | 25.11 | 25.82 | 370.73K |
| 2024-04-26 | 25.61 | 25.32 | ↓$0.29 (-1.13%) | 24.62 | 25.73 | 282.18K |
| 2024-04-25 | 24.07 | 25.26 | ↑$1.19 (4.94%) | 23.75 | 25.40 | 345.41K |
| 2024-04-24 | 23.69 | 24.27 | ↑$0.58 (2.45%) | 23.59 | 24.30 | 198.61K |
| 2024-04-23 | 23.16 | 23.83 | ↑$0.67 (2.89%) | 23.16 | 24.01 | 219.65K |
| 2024-04-22 | 23.11 | 23.17 | ↑$0.06 (0.26%) | 22.88 | 23.35 | 204.44K |
| 2024-04-19 | 22.29 | 23.04 | ↑$0.75 (3.36%) | 22.06 | 23.07 | 186.04K |
| 2024-04-18 | 23.07 | 22.36 | ↓$0.71 (-3.08%) | 22.36 | 23.35 | 202.63K |
| 2024-04-17 | 23.53 | 23.11 | ↓$0.42 (-1.78%) | 22.92 | 23.82 | 165.60K |
| 2024-04-16 | 22.86 | 23.44 | ↑$0.58 (2.54%) | 22.70 | 23.57 | 225.78K |
| 2024-04-15 | 23.00 | 23.05 | ↑$0.05 (0.22%) | 22.35 | 23.19 | 279.63K |
| 2024-04-12 | 23.42 | 23.02 | ↓$0.40 (-1.71%) | 22.92 | 23.52 | 241.30K |
| 2024-04-11 | 23.29 | 23.58 | ↑$0.29 (1.25%) | 23.18 | 23.63 | 162.83K |
| 2024-04-10 | 22.86 | 23.14 | ↑$0.28 (1.22%) | 22.60 | 23.24 | 396.30K |
| 2024-04-09 | 23.80 | 23.28 | ↓$0.52 (-2.18%) | 23.26 | 24.40 | 144.50K |
| 2024-04-08 | 23.74 | 23.72 | ↓$0.02 (-0.08%) | 23.68 | 24.01 | 118.45K |
| 2024-04-05 | 23.32 | 23.68 | ↑$0.36 (1.54%) | 23.18 | 23.95 | 180.09K |
| 2024-04-04 | 24.10 | 23.31 | ↓$0.79 (-3.28%) | 23.22 | 24.43 | 237.42K |
| 2024-04-03 | 22.90 | 24.02 | ↑$1.12 (4.89%) | 22.89 | 24.07 | 277.08K |
| 2024-04-02 | 22.68 | 22.99 | ↑$0.31 (1.37%) | 22.54 | 23.03 | 288.77K |
| 2024-04-01 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 22.65 | 23.07 | 245.15K |
| 2024-03-28 | 23.00 | 23.02 | ↑$0.02 (0.09%) | 22.76 | 23.08 | 558.62K |
| 2024-03-27 | 22.67 | 22.99 | ↑$0.32 (1.41%) | 22.57 | 23.05 | 302.23K |
| 2024-03-26 | 22.75 | 22.61 | ↓$0.14 (-0.62%) | 22.20 | 22.91 | 407.31K |
| 2024-03-25 | 23.13 | 22.65 | ↓$0.48 (-2.08%) | 22.42 | 23.13 | 231.32K |
Create an account or log in to view more rows.
$CECO bull flag
breakout!
$CECO HODL!!!
$CECO i'm out of slaps for the day
$CECO Nope
$CECO when is the casino going to reopen. I want some money
$CECO Growth/Value
$CECO Pack it up boys.
$CECO Not Selling
Hodling for thousands!
$CECO added
$CECO take what we can get