CECO Environmental Corp. (CECO) NASDAQ

62.18

+0.68(+1.11%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	60.05	62.18	62.18	62.4	59.79	305,955
April 01, 2026	60.69	61.5	61.5	62.54	60.6	392,443
March 31, 2026	57.5	59.58	59.58	59.76	57.28	689,733
March 30, 2026	61.44	57.02	57.02	61.44	57.02	577,498
March 27, 2026	60.71	60.95	60.95	62.54	60.39	803,381
March 26, 2026	61.13	61.09	61.09	61.49	60.01	526,760
March 25, 2026	62.95	62.08	62.08	64.26	61.49	729,468
March 24, 2026	57.73	62.04	62.04	62.39	56.89	697,134
March 23, 2026	57.33	58.41	58.41	59.45	56.69	408,588
March 20, 2026	56.89	55.28	55.28	57.51	54.7	904,629
March 19, 2026	55.46	57.74	57.74	58.09	55.05	556,393
March 18, 2026	58.7	56.28	56.28	59.54	56.16	637,137
March 17, 2026	57.48	58.8	58.8	58.91	56.23	631,615
March 16, 2026	55.53	57.06	57.06	57.34	54.53	674,687
March 13, 2026	54.73	54.5	54.5	55.94	53.76	688,942
March 12, 2026	56.71	54.29	54.29	57.65	54	627,689
March 11, 2026	53.6	54.89	54.89	55.48	53.6	499,156
March 10, 2026	51.89	54.34	54.34	55.66	51.4	805,019
March 09, 2026	51.46	51.38	51.38	52.5	50.1	734,172
March 06, 2026	53.01	52.53	52.53	53.47	51.92	837,100
March 05, 2026	54.65	54.55	54.55	55.77	53.23	694,212
March 04, 2026	54.17	55.51	55.51	56.78	53.54	820,196
March 03, 2026	56	54.17	54.17	56.33	53.95	1.15M
March 02, 2026	59.96	57.81	57.81	61.07	57.73	1.08M
February 27, 2026	62.25	60.45	60.45	62.43	59.23	927,034
February 26, 2026	64.47	63.32	63.32	66.46	62.11	1.66M
February 25, 2026	60.48	64.81	64.81	66	58.85	2.18M
February 24, 2026	73.5	60	60	73.5	59.66	3.1M
February 23, 2026	77.94	77.68	77.68	78.9	76.16	392,800
February 20, 2026	78.15	78.78	0	80.35	76.97	328,300
February 19, 2026	78.12	78.24	0	79.07	77.25	338,803
February 18, 2026	79.04	78.41	0	81.72	78.13	279,700
February 17, 2026	79.12	78.93	0	79.96	75.45	535,500
February 13, 2026	75.22	79.14	0	79.17	74.59	302,128
February 12, 2026	76.94	75.12	0	77.58	72.04	378,100
February 11, 2026	74.83	76.18	0	77.11	72.11	293,800
February 10, 2026	73.75	73.49	0	75.65	72.3	297,000
February 09, 2026	72.86	73.78	0	75.21	72.3	213,500
February 06, 2026	69.17	72.37	0	73.37	68.9	227,504
February 05, 2026	68.38	68.06	0	70.98	67.47	315,000
February 04, 2026	71.36	68.85	0	72.23	66.18	415,400
February 03, 2026	69.51	70.86	0	70.92	68.53	230,900
February 02, 2026	66.8	68.12	0	69.16	66.66	348,435
January 30, 2026	69.21	67.43	0	70.48	66.94	280,400
January 29, 2026	70.04	70.13	0	71.66	69.36	227,800
January 28, 2026	70.86	69.58	0	71.42	68.44	439,525
January 27, 2026	70.74	71.02	0	71.69	69.88	194,500
January 26, 2026	68.45	70.22	0	70.23	67.51	199,349
January 23, 2026	68.1	68.44	0	68.65	66.8	270,400
January 22, 2026	66.9	68.21	0	68.78	66.15	273,613
January 21, 2026	66.5	66.58	0	67.3	65.87	258,849
January 20, 2026	65.87	66.17	0	67.15	65.51	191,300
January 16, 2026	66.19	67.04	0	67.88	65	268,985
January 15, 2026	66.39	66.16	0	67.25	65.46	281,260
January 14, 2026	63.53	65.72	0	66.03	63.45	240,346
January 13, 2026	64.16	64.17	0	64.9	63.48	202,000
January 12, 2026	61.79	63.85	0	64.64	61.61	123,700
January 09, 2026	61.12	61.8	0	62.1	60.67	162,736
January 08, 2026	59.35	60.79	0	60.92	58.36	174,346
January 07, 2026	59.76	58.87	0	59.88	58.52	191,113