CECO Environmental Corp. (CECO)
22.99
0.19 (0.83%)
At close: Apr 01, 2025, 3:05 PM
CECO Environmental Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.04 | 23.20 | 22.44 | 22.80 | -0.90 | -3.80% | 767,776 |
| Mar 28, 2025 | 24.47 | 24.60 | 23.57 | 23.70 | -0.86 | -3.50% | 282,600 |
| Mar 27, 2025 | 24.13 | 24.77 | 23.26 | 24.56 | 0.40 | 1.66% | 284,737 |
| Mar 26, 2025 | 24.12 | 24.21 | 23.61 | 24.16 | 0.04 | 0.17% | 222,527 |
| Mar 25, 2025 | 24.90 | 24.90 | 23.42 | 24.12 | -1.02 | -4.06% | 327,036 |
| Mar 24, 2025 | 24.74 | 25.32 | 24.70 | 25.14 | 0.83 | 3.41% | 227,100 |
| Mar 21, 2025 | 23.80 | 24.44 | 23.27 | 24.31 | 0.41 | 1.72% | 786,976 |
| Mar 20, 2025 | 23.98 | 24.49 | 23.84 | 23.90 | -0.32 | -1.32% | 109,914 |
| Mar 19, 2025 | 23.40 | 24.58 | 23.10 | 24.22 | 0.74 | 3.15% | 218,600 |
| Mar 18, 2025 | 23.37 | 23.69 | 23.08 | 23.48 | -0.02 | -0.09% | 158,700 |
| Mar 17, 2025 | 23.44 | 23.90 | 23.21 | 23.50 | 0.25 | 1.08% | 144,115 |
| Mar 14, 2025 | 23.14 | 23.41 | 22.89 | 23.25 | 0.37 | 1.62% | 179,811 |
| Mar 13, 2025 | 23.37 | 23.40 | 22.33 | 22.88 | -0.47 | -2.01% | 195,000 |
| Mar 12, 2025 | 23.20 | 23.85 | 22.90 | 23.35 | 0.41 | 1.79% | 200,500 |
| Mar 11, 2025 | 23.34 | 23.74 | 22.34 | 22.94 | -0.29 | -1.25% | 332,658 |
| Mar 10, 2025 | 23.89 | 23.95 | 22.77 | 23.23 | -1.01 | -4.17% | 268,443 |
| Mar 7, 2025 | 24.26 | 24.50 | 23.59 | 24.24 | -0.26 | -1.06% | 194,133 |
| Mar 6, 2025 | 24.17 | 24.76 | 24.00 | 24.50 | -0.28 | -1.13% | 181,825 |
| Mar 5, 2025 | 24.12 | 24.83 | 24.00 | 24.78 | 0.46 | 1.89% | 227,842 |
| Mar 4, 2025 | 23.82 | 24.48 | 23.22 | 24.32 | 0.00 | 0.00% | 283,000 |
| Mar 3, 2025 | 24.88 | 24.98 | 24.09 | 24.32 | -0.56 | -2.25% | 239,200 |
| Feb 28, 2025 | 24.96 | 25.24 | 24.74 | 24.88 | -0.30 | -1.19% | 269,947 |
| Feb 27, 2025 | 25.21 | 25.80 | 24.83 | 25.18 | 0.66 | 2.69% | 307,017 |
| Feb 26, 2025 | 24.75 | 25.89 | 24.45 | 24.52 | 0.01 | 0.04% | 464,037 |
| Feb 25, 2025 | 24.35 | 26.09 | 23.31 | 24.51 | 1.86 | 8.21% | 753,515 |
| Feb 24, 2025 | 23.27 | 23.27 | 22.59 | 22.65 | -0.35 | -1.52% | 401,900 |
| Feb 21, 2025 | 24.63 | 24.63 | 22.97 | 23.00 | -1.16 | -4.80% | 215,100 |
| Feb 20, 2025 | 24.76 | 24.79 | 24.12 | 24.16 | -0.76 | -3.05% | 167,642 |
| Feb 19, 2025 | 24.68 | 25.29 | 24.68 | 24.92 | 0.18 | 0.73% | 185,607 |
| Feb 18, 2025 | 24.31 | 25.50 | 23.76 | 24.74 | 0.47 | 1.94% | 278,244 |
| Feb 14, 2025 | 25.78 | 26.08 | 24.13 | 24.27 | -1.16 | -4.56% | 286,725 |
| Feb 13, 2025 | 25.94 | 26.05 | 25.39 | 25.43 | -0.27 | -1.05% | 119,727 |
| Feb 12, 2025 | 25.73 | 26.36 | 25.60 | 25.70 | -0.59 | -2.24% | 187,620 |
| Feb 11, 2025 | 26.76 | 27.38 | 26.20 | 26.29 | -0.89 | -3.27% | 215,000 |
| Feb 10, 2025 | 27.60 | 27.88 | 27.08 | 27.18 | -0.26 | -0.95% | 186,700 |
| Feb 7, 2025 | 28.46 | 28.70 | 27.18 | 27.44 | -1.03 | -3.62% | 207,620 |
| Feb 6, 2025 | 28.94 | 28.97 | 28.44 | 28.47 | -0.12 | -0.42% | 169,500 |
| Feb 5, 2025 | 28.28 | 28.78 | 28.18 | 28.59 | 0.48 | 1.71% | 182,100 |
| Feb 4, 2025 | 28.12 | 28.51 | 27.68 | 28.11 | -0.15 | -0.53% | 216,200 |
| Feb 3, 2025 | 27.54 | 29.02 | 27.40 | 28.26 | -0.06 | -0.21% | 221,300 |
| Jan 31, 2025 | 29.04 | 29.24 | 28.15 | 28.32 | -0.61 | -2.11% | 235,400 |
| Jan 30, 2025 | 29.31 | 29.65 | 28.64 | 28.93 | -0.01 | -0.03% | 186,642 |
| Jan 29, 2025 | 28.32 | 29.27 | 27.79 | 28.94 | 0.59 | 2.08% | 231,300 |
| Jan 28, 2025 | 28.41 | 28.49 | 27.88 | 28.35 | -0.02 | -0.07% | 267,715 |
| Jan 27, 2025 | 28.50 | 29.26 | 28.34 | 28.37 | -1.18 | -3.99% | 271,800 |
| Jan 24, 2025 | 30.52 | 30.97 | 29.48 | 29.55 | -0.88 | -2.89% | 238,300 |
| Jan 23, 2025 | 29.37 | 30.54 | 28.68 | 30.43 | 0.87 | 2.94% | 252,600 |
| Jan 22, 2025 | 30.66 | 31.22 | 29.36 | 29.56 | -1.22 | -3.96% | 552,500 |
| Jan 21, 2025 | 29.81 | 31.06 | 29.81 | 30.78 | 1.18 | 3.99% | 453,900 |
| Jan 17, 2025 | 28.06 | 30.50 | 25.73 | 29.60 | -2.55 | -7.93% | 1,753,025 |