CECO Environmental Corp. (CECO)
NASDAQ: CECO
· Real-Time Price · USD
44.25
-0.40 (-0.90%)
At close: Aug 15, 2025, 11:13 AM
CECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.80 | 45.80 | 44.60 | 44.65 | 44.65 | -3.04% | 309,154 |
| 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 |
| Aug 7, 2025 | 45.67 | 45.81 | 43.06 | 44.02 | 44.02 | -3.21% | 492,155 |
| Aug 6, 2025 | 45.42 | 45.77 | 44.57 | 45.48 | 45.48 | -0.26% | 251,147 |
| Aug 5, 2025 | 45.00 | 45.80 | 43.66 | 45.60 | 45.60 | 1.69% | 482,428 |
| Aug 4, 2025 | 45.14 | 45.77 | 43.40 | 44.84 | 44.84 | -0.64% | 944,300 |
| Aug 1, 2025 | 43.31 | 46.07 | 41.72 | 45.13 | 45.13 | 0.40% | 888,291 |
| Jul 31, 2025 | 43.53 | 44.97 | 42.49 | 44.95 | 44.95 | 3.26% | 772,781 |
| Jul 30, 2025 | 41.03 | 43.80 | 40.41 | 43.53 | 43.53 | 7.88% | 1,001,101 |
| Jul 29, 2025 | 38.90 | 41.05 | 37.15 | 40.35 | 40.35 | 16.25% | 1,020,416 |
| Jul 28, 2025 | 34.85 | 34.85 | 33.82 | 34.71 | 34.71 | 0.23% | 435,222 |
| Jul 25, 2025 | 33.92 | 34.85 | 33.09 | 34.63 | 34.63 | 2.21% | 203,635 |
| Jul 24, 2025 | 33.64 | 34.08 | 33.04 | 33.88 | 33.88 | 0.12% | 148,131 |
| Jul 23, 2025 | 32.47 | 34.05 | 32.07 | 33.84 | 33.84 | 5.39% | 243,614 |
| Jul 22, 2025 | 31.54 | 32.47 | 31.00 | 32.11 | 32.11 | 1.77% | 271,980 |
| Jul 21, 2025 | 32.03 | 32.12 | 31.48 | 31.55 | 31.55 | -1.41% | 123,840 |
| Jul 18, 2025 | 32.21 | 32.44 | 31.98 | 32.00 | 32.00 | 0.09% | 192,300 |