CECO Environmental Corp. (CECE)
NASDAQ: CECE
· Real-Time Price · USD
11.65
0.25 (2.19%)
At close: Nov 07, 2022, 6:00 AM
CECE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2022 | 11.43 | 11.68 | 11.21 | 11.65 | 11.65 | 2.19% | 201,410 |
| Nov 3, 2022 | 11.53 | 11.64 | 10.90 | 11.40 | 11.40 | -2.23% | 206,418 |
| Nov 2, 2022 | 11.96 | 12.04 | 11.57 | 11.66 | 11.66 | -2.02% | 279,661 |
| Nov 1, 2022 | 11.89 | 12.11 | 11.57 | 11.90 | 11.90 | 0.68% | 240,980 |
| Oct 31, 2022 | 11.69 | 12.54 | 11.65 | 11.82 | 11.82 | 0.00% | 556,102 |
| Oct 28, 2022 | 11.72 | 11.84 | 11.53 | 11.82 | 11.82 | 1.90% | 165,692 |
| Oct 27, 2022 | 11.86 | 11.96 | 11.50 | 11.60 | 11.60 | -0.51% | 154,803 |
| Oct 26, 2022 | 11.74 | 12.00 | 11.47 | 11.66 | 11.66 | -0.68% | 224,249 |
| Oct 25, 2022 | 11.46 | 11.78 | 11.14 | 11.74 | 11.74 | 2.00% | 343,778 |
| Oct 24, 2022 | 10.89 | 12.00 | 10.79 | 11.51 | 11.51 | 9.62% | 902,549 |
| Oct 21, 2022 | 10.10 | 10.61 | 10.10 | 10.50 | 10.50 | 3.55% | 433,590 |
| Oct 20, 2022 | 10.32 | 10.32 | 10.07 | 10.14 | 10.14 | -1.27% | 169,315 |
| Oct 19, 2022 | 10.47 | 10.50 | 10.21 | 10.27 | 10.27 | -1.82% | 179,439 |
| Oct 18, 2022 | 10.34 | 10.73 | 10.34 | 10.46 | 10.46 | 3.56% | 260,859 |
| Oct 17, 2022 | 9.73 | 10.18 | 9.65 | 10.10 | 10.10 | 3.91% | 414,575 |
| Oct 14, 2022 | 9.74 | 10.30 | 9.72 | 9.72 | 9.72 | 0.10% | 312,265 |
| Oct 13, 2022 | 9.29 | 9.77 | 9.22 | 9.71 | 9.71 | 2.43% | 100,699 |
| Oct 12, 2022 | 9.63 | 9.67 | 9.45 | 9.48 | 9.48 | -1.35% | 119,358 |
| Oct 11, 2022 | 9.72 | 9.80 | 9.55 | 9.61 | 9.61 | -1.44% | 140,328 |
| Oct 10, 2022 | 9.74 | 9.91 | 9.67 | 9.75 | 9.75 | 3.72% | 259,552 |