CECO Environmental Corp. (CECO) Historical Stock Data
29.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CECO is up 0.71% a day on average. There have been 16 days where CECO Environmental Corp. closed green and 14 days where CECO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 29.79 | 29.97 | ↑$0.18 (0.60%) | 29.44 | 30.22 | 554.09K |
| 2024-11-19 | 27.91 | 29.69 | ↑$1.78 (6.38%) | 27.62 | 29.92 | 554.43K |
| 2024-11-18 | 27.20 | 28.38 | ↑$1.18 (4.34%) | 27.12 | 28.52 | 565.52K |
| 2024-11-15 | 26.15 | 27.20 | ↑$1.05 (4.02%) | 25.83 | 27.42 | 476.48K |
| 2024-11-14 | 25.90 | 26.10 | ↑$0.20 (0.77%) | 25.53 | 26.23 | 343.59K |
| 2024-11-13 | 24.81 | 25.74 | ↑$0.93 (3.75%) | 24.81 | 26.19 | 345.98K |
| 2024-11-12 | 25.54 | 25.11 | ↓$0.43 (-1.68%) | 24.75 | 26.36 | 294.36K |
| 2024-11-11 | 25.09 | 25.61 | ↑$0.52 (2.07%) | 24.68 | 25.95 | 264.74K |
| 2024-11-08 | 25.16 | 25.08 | ↓$0.08 (-0.32%) | 24.61 | 25.39 | 241.29K |
| 2024-11-07 | 25.13 | 25.29 | ↑$0.16 (0.64%) | 24.74 | 25.67 | 302.09K |
| 2024-11-06 | 23.79 | 25.02 | ↑$1.23 (5.17%) | 23.79 | 25.37 | 332.50K |
| 2024-11-05 | 22.66 | 22.76 | ↑$0.10 (0.44%) | 22.46 | 23.16 | 397.32K |
| 2024-11-04 | 23.12 | 22.75 | ↓$0.37 (-1.60%) | 22.66 | 24.11 | 708.78K |
| 2024-11-01 | 23.95 | 23.47 | ↓$0.48 (-2.00%) | 23.13 | 24.66 | 312.69K |
| 2024-10-31 | 24.53 | 23.80 | ↓$0.73 (-2.98%) | 23.50 | 24.66 | 463.89K |
| 2024-10-30 | 22.56 | 24.59 | ↑$2.03 (9.00%) | 22.43 | 24.85 | 709.36K |
| 2024-10-29 | 22.53 | 22.56 | ↑$0.03 (0.13%) | 21.63 | 24.00 | 1M |
| 2024-10-28 | 27.04 | 26.31 | ↓$0.73 (-2.70%) | 26.08 | 27.41 | 191.63K |
| 2024-10-25 | 26.70 | 26.77 | ↑$0.07 (0.26%) | 26.56 | 27.24 | 140.03K |
| 2024-10-24 | 26.63 | 26.48 | ↓$0.15 (-0.56%) | 26.45 | 27.24 | 199.72K |
| 2024-10-23 | 26.10 | 26.54 | ↑$0.44 (1.69%) | 26.10 | 26.80 | 142.14K |
| 2024-10-22 | 26.72 | 26.18 | ↓$0.54 (-2.02%) | 26.18 | 26.90 | 117.96K |
| 2024-10-21 | 26.94 | 26.85 | ↓$0.09 (-0.33%) | 26.54 | 27.19 | 192.91K |
| 2024-10-18 | 27.46 | 26.86 | ↓$0.60 (-2.18%) | 26.46 | 27.46 | 129.33K |
| 2024-10-17 | 26.70 | 27.44 | ↑$0.74 (2.77%) | 26.58 | 27.70 | 168.46K |
| 2024-10-16 | 26.57 | 26.58 | ↑$0.01 (0.04%) | 26.34 | 26.79 | 170.35K |
| 2024-10-15 | 26.95 | 26.24 | ↓$0.71 (-2.63%) | 26.17 | 27.03 | 213.53K |
| 2024-10-14 | 27.22 | 27.03 | ↓$0.19 (-0.70%) | 26.71 | 27.43 | 116.69K |
| 2024-10-11 | 27.37 | 27.26 | ↓$0.11 (-0.40%) | 27.23 | 27.98 | 148.25K |
| 2024-10-10 | 27.54 | 27.40 | ↓$0.14 (-0.51%) | 27.29 | 27.81 | 180.79K |
Create an account or log in to view more rows.
$CECO Wish I shorted
$CECO green monday
$CECO holdddd it tight yall
$CECO volume is almost nonexistent
$CECO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CECO when's the offering?
$CECO go green today and we gap up tomrrow
$CECO just go up
$CECO bull flag
breakout!
$CECO HODL!!!