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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	28.12	28.11	28.11	28.51	27.68	215,989
February 03, 2025	27.54	28.26	28.26	29.02	27.4	221,229
January 31, 2025	29.04	28.32	28.32	29.24	28.15	235,400
January 30, 2025	29.31	28.93	28.93	29.65	28.64	186,642
January 29, 2025	28.32	28.94	28.94	29.27	27.79	231,281
January 28, 2025	28.41	28.35	28.35	28.49	27.88	267,715
January 27, 2025	28.5	28.37	28.37	29.26	28.34	271,753
January 24, 2025	30.52	29.55	29.55	30.97	29.48	238,300
January 23, 2025	29.37	30.43	30.43	30.54	28.68	252,576
January 22, 2025	30.66	29.56	29.56	31.22	29.36	552,500
January 21, 2025	29.81	30.78	30.78	31.06	29.81	453,900
January 17, 2025	28.06	29.6	29.6	30.5	25.73	1.75M
January 16, 2025	31.87	32.15	32.15	32.23	31.58	156,345
January 15, 2025	32.15	31.83	31.83	32.36	31.59	293,135
January 14, 2025	31.08	31.27	31.27	31.66	30.89	206,032
January 13, 2025	30.55	30.65	30.65	31.18	30.27	235,820
January 10, 2025	30.99	31.05	31.05	31.39	30.47	285,903
January 08, 2025	31.84	31.75	31.75	31.85	31.05	65,741
January 07, 2025	32.92	32.16	32.16	33.4	31.51	240,525
January 06, 2025	32.46	32.82	32.82	33.42	32.33	268,400
January 03, 2025	31.44	31.61	31.61	32.26	31.08	253,014
January 02, 2025	30.25	31.4	31.4	31.5	30.06	234,400
December 31, 2024	30.59	30.33	30.33	30.6	30.08	57,205
December 30, 2024	29.35	30.5	30.5	31.18	28.7	346,440
December 27, 2024	29.41	29.47	29.47	29.53	28.75	132,900
December 26, 2024	29.2	29.59	29.59	29.67	29.1	32,540
December 24, 2024	28.83	29.31	29.31	29.33	28.6	95,102
December 23, 2024	29.18	28.75	28.75	29.22	28.19	195,289
December 20, 2024	29.02	29.49	29.49	30.29	29.02	306,583
December 19, 2024	29.49	29.5	29.5	29.98	28.84	334,420
December 18, 2024	31.3	29.19	29.19	31.46	29.15	289,923
December 17, 2024	31.56	31.2	31.2	31.79	30.92	213,100
December 16, 2024	32.05	31.8	31.8	32.58	31.56	264,737
December 13, 2024	32.53	32.11	32.11	32.64	31.84	197,733
December 12, 2024	34.51	32.72	32.72	34.85	32.71	347,856
December 11, 2024	33.99	34.51	34.51	35.16	33.54	333,700
December 10, 2024	32.8	33.66	33.66	34.25	32.3	359,527
December 09, 2024	33	32.77	32.77	33.26	32.31	213,000
December 06, 2024	32.97	32.74	32.74	32.97	32.32	259,500
December 05, 2024	32.75	32.7	32.7	33	31.91	227,273
December 04, 2024	32.17	32.79	32.79	33	31.77	265,605
December 03, 2024	32.09	32.27	32.27	32.32	31.42	246,345
December 02, 2024	32.06	32.03	32.03	32.82	31.77	310,600
November 29, 2024	31.96	32.05	32.05	32.49	31.91	190,025
November 27, 2024	32.73	31.62	31.62	32.73	31.55	31,339
November 26, 2024	32.77	32.44	32.44	33	31.93	291,303
November 25, 2024	31.62	32.99	32.99	33.52	31.51	458,087
November 22, 2024	30.37	31.36	31.36	31.38	30.06	310,869
November 21, 2024	30	30.2	30.2	30.86	29.33	288,024
November 20, 2024	29.79	29.97	29.97	30.22	29.44	554,100
November 19, 2024	27.91	29.69	29.69	29.92	27.62	551,204
November 18, 2024	27.2	28.38	28.38	28.52	27.12	565,523
November 15, 2024	26.15	27.2	27.2	27.42	25.83	475,977
November 14, 2024	25.9	26.1	26.1	26.23	25.53	343,600
November 13, 2024	24.81	25.74	25.74	26.19	24.81	346,000
November 12, 2024	25.54	25.11	25.11	26.36	24.75	294,400
November 11, 2024	25.09	25.61	25.61	25.95	24.68	264,749
November 08, 2024	25.16	25.08	25.08	25.39	24.61	241,300
November 07, 2024	25.13	25.29	25.29	25.67	24.74	302,100
November 06, 2024	23.79	25.02	25.02	25.37	23.79	332,511

CECO Environmental Corp. (CECO) NASDAQ