CECO Environmental Corp. (CECO) Historical Stock Data
29.49 ↓0.01 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CECO is up 0.55% a day on average. There have been 17 days where CECO Environmental Corp. closed green and 13 days where CECO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.02 | 29.49 | ↑$0.47 (1.62%) | 29.02 | 30.29 | 306.63K |
| 2024-12-19 | 29.49 | 29.50 | ↑$0.01 (0.03%) | 28.84 | 29.98 | 334.42K |
| 2024-12-18 | 31.30 | 29.19 | ↓$2.11 (-6.74%) | 29.15 | 31.46 | 289.97K |
| 2024-12-17 | 31.56 | 31.20 | ↓$0.36 (-1.14%) | 30.92 | 31.79 | 206.95K |
| 2024-12-16 | 32.05 | 31.80 | ↓$0.25 (-0.78%) | 31.56 | 32.58 | 264.74K |
| 2024-12-13 | 32.53 | 32.11 | ↓$0.42 (-1.29%) | 31.84 | 32.64 | 197.73K |
| 2024-12-12 | 34.51 | 32.72 | ↓$1.79 (-5.19%) | 32.71 | 34.85 | 349.13K |
| 2024-12-11 | 33.99 | 34.51 | ↑$0.52 (1.53%) | 33.54 | 35.16 | 333.65K |
| 2024-12-10 | 32.80 | 33.66 | ↑$0.86 (2.62%) | 32.30 | 34.25 | 359.53K |
| 2024-12-09 | 33.00 | 32.77 | ↓$0.23 (-0.70%) | 32.31 | 33.26 | 212.97K |
| 2024-12-06 | 32.97 | 32.74 | ↓$0.23 (-0.70%) | 32.32 | 32.97 | 259.48K |
| 2024-12-05 | 32.75 | 32.70 | ↓$0.05 (-0.15%) | 31.91 | 33.00 | 227.28K |
| 2024-12-04 | 32.17 | 32.79 | ↑$0.62 (1.93%) | 31.77 | 33.00 | 265.61K |
| 2024-12-03 | 32.09 | 32.27 | ↑$0.18 (0.56%) | 31.42 | 32.32 | 246.35K |
| 2024-12-02 | 32.06 | 32.03 | ↓$0.03 (-0.09%) | 31.77 | 32.82 | 310.55K |
| 2024-11-29 | 31.96 | 32.05 | ↑$0.09 (0.28%) | 31.91 | 32.50 | 194.67K |
| 2024-11-27 | 32.73 | 31.88 | ↓$0.85 (-2.60%) | 31.23 | 32.73 | 234.18K |
| 2024-11-26 | 32.77 | 32.44 | ↓$0.33 (-1.01%) | 31.93 | 33.00 | 291.35K |
| 2024-11-25 | 31.62 | 32.99 | ↑$1.37 (4.33%) | 31.51 | 33.52 | 458.09K |
| 2024-11-22 | 30.37 | 31.36 | ↑$0.99 (3.26%) | 30.06 | 31.38 | 311.07K |
| 2024-11-21 | 30.00 | 30.20 | ↑$0.20 (0.67%) | 29.33 | 30.86 | 288.02K |
| 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 |
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!!!