CECO Environmental Corp. (CECO) Historical Stock Data
60.29 ↑1.58 (2.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CECO is up 0.42% a day on average. There have been 19 days where CECO Environmental Corp. closed green and 11 days where CECO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 59.31 | 60.29 | ↑$0.98 (1.65%) | 58.76 | 61.12 | 218.64K |
| 2025-12-19 | 58.33 | 58.71 | ↑$0.38 (0.65%) | 58.32 | 59.59 | 434.94K |
| 2025-12-18 | 57.34 | 58.80 | ↑$1.46 (2.55%) | 56.88 | 59.02 | 297.72K |
| 2025-12-17 | 60.64 | 56.57 | ↓$4.07 (-6.71%) | 56.30 | 61.18 | 375.09K |
| 2025-12-16 | 61.50 | 60.89 | ↓$0.61 (-0.99%) | 60.69 | 63.98 | 724.21K |
| 2025-12-15 | 61.95 | 61.21 | ↓$0.74 (-1.19%) | 60.67 | 63.77 | 597.29K |
| 2025-12-12 | 60.89 | 60.96 | ↑$0.07 (0.11%) | 59.84 | 61.45 | 282.73K |
| 2025-12-11 | 57.91 | 60.89 | ↑$2.98 (5.15%) | 57.22 | 61.29 | 268.80K |
| 2025-12-10 | 57.63 | 58.29 | ↑$0.66 (1.15%) | 56.70 | 60.03 | 449.80K |
| 2025-12-09 | 55.76 | 57.89 | ↑$2.13 (3.82%) | 55.01 | 58.56 | 335.50K |
| 2025-12-08 | 55.12 | 55.99 | ↑$0.87 (1.58%) | 54.27 | 56.03 | 190.49K |
| 2025-12-05 | 55.24 | 54.93 | ↓$0.31 (-0.56%) | 54.58 | 55.82 | 241.20K |
| 2025-12-04 | 54.00 | 55.62 | ↑$1.62 (3.00%) | 53.72 | 56.60 | 311.92K |
| 2025-12-03 | 52.52 | 54.50 | ↑$1.98 (3.77%) | 51.00 | 54.67 | 282.25K |
| 2025-12-02 | 52.40 | 52.28 | ↓$0.12 (-0.23%) | 52.01 | 53.67 | 163.59K |
| 2025-12-01 | 51.06 | 51.92 | ↑$0.86 (1.68%) | 50.59 | 52.59 | 177.75K |
| 2025-11-28 | 51.82 | 52.15 | ↑$0.33 (0.64%) | 51.72 | 52.47 | 103.40K |
| 2025-11-26 | 51.68 | 51.92 | ↑$0.24 (0.46%) | 51.37 | 52.09 | 221.83K |
| 2025-11-25 | 51.62 | 51.51 | ↓$0.11 (-0.21%) | 50.27 | 51.69 | 203.73K |
| 2025-11-24 | 50.25 | 51.44 | ↑$1.19 (2.37%) | 49.41 | 52.02 | 247.35K |
| 2025-11-21 | 49.69 | 50.17 | ↑$0.48 (0.96%) | 49.10 | 51.00 | 462.81K |
| 2025-11-20 | 51.99 | 49.67 | ↓$2.33 (-4.47%) | 49.17 | 53.11 | 557K |
| 2025-11-19 | 48.80 | 50.75 | ↑$1.95 (3.99%) | 48.51 | 51.50 | 327.40K |
| 2025-11-18 | 47.03 | 48.55 | ↑$1.52 (3.23%) | 45.81 | 48.81 | 489.67K |
| 2025-11-17 | 49.72 | 47.44 | ↓$2.28 (-4.59%) | 47.10 | 50.30 | 500.09K |
| 2025-11-14 | 48.39 | 49.49 | ↑$1.10 (2.27%) | 47.91 | 49.70 | 383.20K |
| 2025-11-13 | 51.62 | 49.27 | ↓$2.35 (-4.55%) | 49.01 | 51.75 | 339.01K |
| 2025-11-12 | 53.97 | 51.88 | ↓$2.09 (-3.87%) | 51.71 | 54.16 | 387.77K |
| 2025-11-11 | 54.00 | 53.82 | ↓$0.18 (-0.33%) | 52.96 | 54.41 | 232.61K |
| 2025-11-10 | 53.52 | 54.20 | ↑$0.68 (1.27%) | 53.19 | 55.26 | 271.46K |
Create an account or log in to view more rows.
$CECO we back
$CECO this board is on fire
$CECO the trend is your friend
until the end.
$CECO I blocked some bears and I liked it!
$CECO Good morning gang!
$CECO omg lol
$CECO the price is wrong
$CECO adding next Friday
$CECO jeez
$CECO don’t be boring today beast