CECO Environmental Corp. - CECO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	28.26	28.75	28.75	29.15	28.26	327,128
June 30, 2025	29.59	28.31	28.31	29.68	28.01	374,300
June 27, 2025	30.05	29.6	29.6	30.16	29.5	422,300
June 26, 2025	29.24	30.06	30.06	30.16	29.14	279,033
June 25, 2025	29.32	29.24	29.24	29.55	28.95	169,250
June 24, 2025	29.3	29.37	29.37	29.5	28.98	244,744
June 23, 2025	27.5	28.91	28.91	28.91	27.5	172,312
June 20, 2025	29.68	28.49	28.49	29.68	28.18	314,337
June 18, 2025	29.8	29.36	29.36	30.56	29.06	389,400
June 17, 2025	28.96	29.8	29.8	29.91	28.74	391,106
June 16, 2025	28.08	29.3	29.3	29.46	27.91	372,814
June 13, 2025	27.26	27.75	27.75	27.98	26.78	358,338
June 12, 2025	26.93	27.87	27.87	28.19	27.17	215,809
June 11, 2025	26.85	27.14	27.14	27.22	26.6	265,400
June 10, 2025	27.26	26.74	26.74	27.35	26.32	157,400
June 09, 2025	26.32	27.2	27.2	27.42	25.96	356,800
June 06, 2025	27.19	26.19	26.19	27.19	26.14	232,200
June 05, 2025	26.9	26.76	26.76	27.42	26.28	316,600
June 04, 2025	27.91	26.72	26.72	27.98	26.7	184,500
June 03, 2025	27.14	27.78	27.78	27.99	27.02	223,700
June 02, 2025	26.9	27.06	27.06	27.09	26.27	217,568
May 30, 2025	27.19	26.89	26.89	27.29	26.83	310,800
May 29, 2025	28.23	27.34	27.34	28.39	27.27	180,800
May 28, 2025	28.56	28.23	28.23	28.69	27.97	159,800
May 27, 2025	27.55	28.48	28.48	28.57	27.49	176,909
May 23, 2025	26.88	27.31	27.31	27.53	26.77	157,806
May 22, 2025	26.94	27.34	27.34	27.55	26.83	146,800
May 21, 2025	27.41	27.25	27.25	28.13	26.84	294,946
May 20, 2025	27.43	27.8	27.8	27.88	27.11	247,290
May 19, 2025	26.33	27.28	27.28	27.31	25.92	166,344
May 16, 2025	26.28	26.84	26.84	27.03	26.28	167,400
May 15, 2025	26.2	26.28	26.28	26.56	26.15	189,700
May 14, 2025	26.29	26.25	26.25	26.47	25.58	260,239
May 13, 2025	25.23	26.33	26.33	26.38	25.23	168,400
May 12, 2025	25.96	25.67	25.67	26.23	25.18	176,516
May 09, 2025	25.59	25.01	25.01	25.66	24.71	169,086
May 08, 2025	25.74	25.5	25.5	25.94	25.03	209,440
May 07, 2025	25.39	25.42	25.42	25.65	24.77	254,400
May 06, 2025	25.15	25.43	25.43	25.99	24.79	252,400
May 05, 2025	25.73	25.36	25.36	26.15	25.15	420,700
May 02, 2025	24.84	25.92	25.92	26.18	24.66	533,112
May 01, 2025	23.71	24.41	24.41	24.63	23.31	419,845
April 30, 2025	22.73	23.79	23.79	24.13	21.98	609,099
April 29, 2025	21.47	22.34	22.34	23.51	21	776,700
April 28, 2025	19.99	19.2	19.2	20.19	19.15	323,900
April 25, 2025	19.22	19.93	19.93	19.96	18.72	243,500
April 24, 2025	18.68	19.4	19.4	19.49	18.68	151,012
April 23, 2025	19.46	18.71	18.71	19.93	18.69	310,072
April 22, 2025	18.24	18.77	18.77	19.11	18.05	239,700
April 21, 2025	19.07	17.97	17.97	19.07	17.57	243,300
April 17, 2025	19.68	19.36	19.36	20.27	19.01	300,543
April 16, 2025	20.46	19.7	19.7	20.87	19.52	421,126
April 15, 2025	20.43	20.47	20.47	20.8	19.92	176,202
April 14, 2025	20.73	20.56	20.56	21.05	20	229,908
April 11, 2025	19.91	20.36	20.36	20.43	19.4	160,853
April 10, 2025	20.01	19.91	19.91	20.52	19.45	215,120
April 09, 2025	19.48	20.69	20.69	21.04	18.91	358,810
April 08, 2025	20.34	19.15	19.15	21	18.9	240,645
April 07, 2025	19.17	19.37	19.37	20.76	18.65	333,085
April 04, 2025	19.13	19.8	19.8	19.84	18.44	528,244

CECO Environmental Corp. (CECO) NASDAQ