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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44.89	46.58	46.58	46.6	44.36	365,282
August 15, 2025	44.71	44.61	44.61	44.71	43.71	472,623
August 14, 2025	45.8	44.65	44.65	45.8	44.6	309,200
August 13, 2025	47.14	46.05	46.05	47.39	44.67	497,304
August 12, 2025	44.56	46.95	46.95	47.4	43.97	348,504
August 11, 2025	44.02	44.42	44.42	44.68	43.34	289,100
August 08, 2025	44.21	43.93	43.93	44.5	42.9	415,800
August 07, 2025	45.67	44.02	44.02	45.81	43.06	492,155
August 06, 2025	45.42	45.48	45.48	45.77	44.57	251,147
August 05, 2025	45	45.6	45.6	45.8	43.66	482,428
August 04, 2025	45.14	44.84	44.84	45.77	43.4	944,300
August 01, 2025	43.31	45.13	45.13	46.07	41.72	888,291
July 31, 2025	43.53	44.95	44.95	44.97	42.49	772,781
July 30, 2025	41.03	43.53	43.53	43.8	40.41	998,352
July 29, 2025	38.9	40.35	40.35	41.05	37.21	1.02M
July 28, 2025	34.85	34.71	34.71	34.85	33.82	435,222
July 25, 2025	33.92	34.63	34.63	34.85	33.09	203,635
July 24, 2025	33.64	33.88	33.88	34.08	33.04	148,131
July 23, 2025	32.47	33.84	33.84	34.05	32.07	243,614
July 22, 2025	31.54	32.11	32.11	32.47	31	271,980
July 21, 2025	32.03	31.55	31.55	32.12	31.48	123,840
July 18, 2025	32.21	32	32	32.44	31.98	192,300
July 17, 2025	31.71	31.97	31.97	32.23	30.77	277,700
July 16, 2025	30.32	31.69	31.69	31.84	29.84	279,112
July 15, 2025	30.63	30.05	30.05	31.02	30.02	132,632
July 14, 2025	30.51	30.36	30.36	30.79	30.14	133,032
July 11, 2025	30.59	30.66	30.66	30.91	30.32	154,400
July 10, 2025	30.74	30.76	30.76	31.37	29.71	236,800
July 09, 2025	29.83	30.92	30.92	31.12	29.68	283,400
July 08, 2025	29.92	29.61	29.61	30.17	29.49	178,100
July 07, 2025	29.62	29.79	29.79	30.26	29.62	243,200
July 03, 2025	29.2	30	30	30.21	28.68	126,410
July 02, 2025	28.8	29.11	29.11	29.16	28.52	186,924
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

CECO Environmental Corp. (CECO) NASDAQ