CECO Environmental Corp. (CECO)
NASDAQ: CECO
· Real-Time Price · USD
47.17
-1.60 (-3.28%)
At close: Sep 05, 2025, 3:59 PM
47.33
0.34%
After-hours: Sep 05, 2025, 07:23 PM EDT
CECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.00 | 50.00 | 46.17 | 47.17 | 47.17 | -3.28% | 614,559 |
| Sep 4, 2025 | 46.77 | 49.44 | 46.60 | 48.77 | 48.77 | 5.04% | 501,068 |
| Sep 3, 2025 | 45.70 | 47.28 | 45.48 | 46.43 | 46.43 | 2.00% | 522,032 |
| Sep 2, 2025 | 44.31 | 46.98 | 43.90 | 45.52 | 45.52 | -0.15% | 941,090 |
| Aug 29, 2025 | 46.54 | 46.54 | 42.78 | 45.59 | 45.59 | -2.36% | 709,235 |
| Aug 28, 2025 | 46.89 | 47.46 | 46.63 | 46.69 | 46.69 | -0.24% | 459,100 |
| Aug 27, 2025 | 47.76 | 48.05 | 46.44 | 46.80 | 46.80 | -2.68% | 389,800 |
| Aug 26, 2025 | 47.87 | 48.59 | 47.49 | 48.09 | 48.09 | 1.16% | 360,138 |
| Aug 25, 2025 | 47.95 | 47.96 | 45.24 | 47.54 | 47.54 | -0.92% | 150,800 |
| Aug 22, 2025 | 46.75 | 48.31 | 46.24 | 47.98 | 47.98 | 2.98% | 276,900 |
| Aug 21, 2025 | 45.67 | 46.73 | 44.94 | 46.59 | 46.59 | 3.05% | 261,764 |
| Aug 20, 2025 | 44.54 | 45.30 | 43.82 | 45.21 | 45.21 | 1.07% | 254,801 |
| Aug 19, 2025 | 46.39 | 46.56 | 44.43 | 44.73 | 44.73 | -3.97% | 454,747 |
| Aug 18, 2025 | 44.89 | 46.60 | 44.36 | 46.58 | 46.58 | 4.42% | 365,300 |
| Aug 15, 2025 | 44.71 | 44.71 | 43.71 | 44.61 | 44.61 | -0.09% | 472,623 |
| Aug 14, 2025 | 45.80 | 45.80 | 44.60 | 44.65 | 44.65 | -3.04% | 309,200 |
| Aug 13, 2025 | 47.14 | 47.39 | 44.67 | 46.05 | 46.05 | -1.92% | 497,304 |
| Aug 12, 2025 | 44.56 | 47.40 | 43.97 | 46.95 | 46.95 | 5.70% | 348,504 |
| Aug 11, 2025 | 44.02 | 44.68 | 43.34 | 44.42 | 44.42 | 1.12% | 289,100 |
| Aug 8, 2025 | 44.21 | 44.50 | 42.90 | 43.93 | 43.93 | -0.20% | 415,800 |