CECO Environmental Corp (CECE) Historical Stock Data
11.65 ↓0.55 (-4.51%)
As of November 4, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CECE is up 0.28% a day on average. There have been 17 days where CECO Environmental Corp closed green and 13 days where CECE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 11.89 | 12.20 | ↑$0.31 (2.61%) | 11.80 | 12.20 | 305.98K |
| 2022-12-30 | 11.49 | 11.68 | ↑$0.19 (1.65%) | 11.48 | 11.92 | 106.13K |
| 2022-12-23 | 11.57 | 11.72 | ↑$0.15 (1.30%) | 11.27 | 11.75 | 71.08K |
| 2022-12-16 | 12.11 | 11.81 | ↓$0.30 (-2.48%) | 11.52 | 12.29 | 234.70K |
| 2022-12-09 | 12.15 | 12.19 | ↑$0.04 (0.33%) | 11.82 | 12.26 | 129.24K |
| 2022-12-02 | 11.90 | 12.20 | ↑$0.30 (2.52%) | 11.73 | 12.40 | 154.82K |
| 2022-11-07 | 12.18 | 11.27 | ↓$0.91 (-7.47%) | 8.41 | 12.50 | 823.82K |
| 2022-11-04 | 11.43 | 11.65 | ↑$0.22 (1.92%) | 11.21 | 11.69 | 201.41K |
| 2022-11-03 | 11.53 | 11.40 | ↓$0.13 (-1.13%) | 10.90 | 11.64 | 206.42K |
| 2022-11-02 | 11.96 | 11.66 | ↓$0.30 (-2.51%) | 11.57 | 12.03 | 274.53K |
| 2022-11-01 | 11.89 | 11.90 | ↑$0.01 (0.08%) | 11.57 | 12.11 | 240.67K |
| 2022-10-31 | 11.69 | 11.82 | ↑$0.13 (1.09%) | 11.69 | 12.53 | 546.06K |
| 2022-10-28 | 11.72 | 11.82 | ↑$0.10 (0.85%) | 11.66 | 11.84 | 165.69K |
| 2022-10-27 | 11.86 | 11.60 | ↓$0.26 (-2.19%) | 11.52 | 11.96 | 154.63K |
| 2022-10-26 | 11.74 | 11.66 | ↓$0.08 (-0.68%) | 11.48 | 11.91 | 223.53K |
| 2022-10-25 | 11.46 | 11.74 | ↑$0.28 (2.44%) | 11.14 | 11.78 | 339.31K |
| 2022-10-24 | 10.89 | 11.51 | ↑$0.62 (5.71%) | 10.80 | 12.00 | 0.90M |
| 2022-10-21 | 10.10 | 10.50 | ↑$0.40 (3.96%) | 10.10 | 10.61 | 433.59K |
| 2022-10-20 | 10.32 | 10.14 | ↓$0.18 (-1.74%) | 10.07 | 10.32 | 157.52K |
| 2022-10-19 | 10.47 | 10.27 | ↓$0.20 (-1.91%) | 10.21 | 10.50 | 179.44K |
| 2022-10-18 | 10.34 | 10.46 | ↑$0.12 (1.16%) | 10.34 | 10.72 | 260.78K |
| 2022-10-17 | 9.73 | 10.10 | ↑$0.37 (3.80%) | 9.66 | 10.16 | 400K |
| 2022-10-14 | 9.74 | 9.72 | ↓$0.02 (-0.21%) | 9.72 | 10.30 | 304.09K |
| 2022-10-13 | 9.29 | 9.71 | ↑$0.42 (4.50%) | 9.22 | 9.77 | 100.60K |
| 2022-10-12 | 9.63 | 9.48 | ↓$0.15 (-1.56%) | 9.45 | 9.67 | 95.38K |
| 2022-10-11 | 9.72 | 9.61 | ↓$0.11 (-1.13%) | 9.55 | 9.81 | 140.13K |
| 2022-10-10 | 9.74 | 9.75 | ↑$0.01 (0.10%) | 9.68 | 9.91 | 258.58K |
| 2022-10-07 | 9.58 | 9.40 | ↓$0.18 (-1.88%) | 8.86 | 9.64 | 191.61K |
| 2022-10-06 | 9.93 | 9.62 | ↓$0.31 (-3.12%) | 9.60 | 9.98 | 139.37K |
| 2022-10-05 | 9.70 | 9.93 | ↑$0.23 (2.37%) | 9.62 | 9.93 | 212.11K |
Create an account or log in to view more rows.
$CECE we finna be at the top yo
$CECE bull trap confirmed
$CECE I can wait.
$CECE CHUG CHUG CHUG
$CECE Very bullish action
$CECE Bears always win...
Bulls have to be forever bagholders....
$CECE lfg!!! So much movement ! Buy n hodl!
$CECE hows short doing? Keep short pls
we need your money.
$CECE hello
please hold.
$CECE I'm friggin bored. Just give us our money already