CECO Environmental Corp. (CECO) Historical Stock Data
28.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CECO is up 0.64% a day on average. There have been 18 days where CECO Environmental Corp. closed green and 12 days where CECO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 27.55 | 28.48 | ↑$0.93 (3.38%) | 27.49 | 28.57 | 176.91K |
| 2025-05-23 | 26.88 | 27.31 | ↑$0.43 (1.60%) | 26.77 | 27.53 | 157.81K |
| 2025-05-22 | 26.94 | 27.34 | ↑$0.40 (1.48%) | 26.83 | 27.55 | 146.78K |
| 2025-05-21 | 27.41 | 27.25 | ↓$0.16 (-0.58%) | 26.84 | 28.13 | 294.95K |
| 2025-05-20 | 27.43 | 27.80 | ↑$0.37 (1.35%) | 27.11 | 27.88 | 247.29K |
| 2025-05-19 | 26.33 | 27.28 | ↑$0.95 (3.61%) | 25.92 | 27.31 | 166.34K |
| 2025-05-16 | 26.28 | 26.84 | ↑$0.56 (2.13%) | 26.28 | 27.03 | 167.39K |
| 2025-05-15 | 26.20 | 26.28 | ↑$0.08 (0.31%) | 26.15 | 26.56 | 189.70K |
| 2025-05-14 | 26.29 | 26.25 | ↓$0.04 (-0.15%) | 25.58 | 26.47 | 260.24K |
| 2025-05-13 | 25.23 | 26.33 | ↑$1.10 (4.36%) | 25.23 | 26.38 | 168.38K |
| 2025-05-12 | 25.96 | 25.67 | ↓$0.29 (-1.12%) | 25.18 | 26.23 | 176.52K |
| 2025-05-09 | 25.59 | 25.01 | ↓$0.58 (-2.27%) | 24.71 | 25.66 | 169.09K |
| 2025-05-08 | 25.74 | 25.50 | ↓$0.24 (-0.93%) | 25.03 | 25.94 | 209.44K |
| 2025-05-07 | 25.39 | 25.42 | ↑$0.03 (0.12%) | 24.77 | 25.65 | 254.35K |
| 2025-05-06 | 25.15 | 25.43 | ↑$0.28 (1.11%) | 24.79 | 25.99 | 252.36K |
| 2025-05-05 | 25.73 | 25.36 | ↓$0.37 (-1.44%) | 25.15 | 26.15 | 420.65K |
| 2025-05-02 | 24.84 | 25.92 | ↑$1.08 (4.35%) | 24.66 | 26.18 | 533.39K |
| 2025-05-01 | 23.71 | 24.41 | ↑$0.70 (2.95%) | 23.31 | 24.63 | 419.85K |
| 2025-04-30 | 22.73 | 23.79 | ↑$1.06 (4.66%) | 21.98 | 24.13 | 609.30K |
| 2025-04-29 | 21.47 | 22.34 | ↑$0.87 (4.05%) | 21.00 | 23.51 | 776.67K |
| 2025-04-28 | 19.99 | 19.20 | ↓$0.79 (-3.95%) | 19.15 | 20.19 | 323.85K |
| 2025-04-25 | 19.22 | 19.93 | ↑$0.71 (3.69%) | 18.72 | 19.96 | 243.50K |
| 2025-04-24 | 18.83 | 19.40 | ↑$0.57 (3.03%) | 18.65 | 19.49 | 209.15K |
| 2025-04-23 | 19.46 | 18.71 | ↓$0.75 (-3.85%) | 18.69 | 19.93 | 310.08K |
| 2025-04-22 | 18.24 | 18.77 | ↑$0.53 (2.91%) | 18.05 | 19.11 | 239.67K |
| 2025-04-21 | 19.07 | 17.97 | ↓$1.10 (-5.77%) | 17.57 | 19.07 | 243.28K |
| 2025-04-17 | 19.68 | 19.36 | ↓$0.32 (-1.63%) | 19.01 | 20.27 | 300.54K |
| 2025-04-16 | 20.46 | 19.70 | ↓$0.76 (-3.71%) | 19.52 | 20.87 | 421.13K |
| 2025-04-15 | 20.43 | 20.47 | ↑$0.04 (0.20%) | 19.92 | 20.80 | 176.20K |
| 2025-04-14 | 20.73 | 20.56 | ↓$0.17 (-0.82%) | 20.00 | 21.05 | 229.91K |
Create an account or log in to view more rows.
$CECO adding next Friday
$CECO jeez
$CECO don’t be boring today beast
$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