Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceco Environmental Corp (NQ: CECO )

21.48 -0.14 (-0.62%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.310 3.480 3.300 3.400 769,995 +0.09(+2.72%)
Oct 26, 2012 3.350 3.310 3.310 3.310 432,900 -0.03(-0.90%)
Oct 25, 2012 3.410 3.500 3.325 3.340 425,789 -0.05(-1.47%)
Oct 24, 2012 3.480 3.495 3.350 3.390 512,353 -0.08(-2.31%)
Oct 23, 2012 3.630 3.675 3.460 3.470 950,892 -0.13(-3.61%)
Oct 19, 2012 3.740 3.800 3.560 3.600 753,821 -0.18(-4.76%)
Oct 18, 2012 3.700 3.790 3.621 3.780 763,829 +0.12(+3.28%)
Oct 17, 2012 3.710 3.710 3.540 3.660 1,077,667 -0.08(-2.14%)
Oct 16, 2012 3.920 3.940 3.730 3.740 700,501 -0.14(-3.61%)
Oct 15, 2012 3.900 4.070 3.870 3.880 505,497 -0.02(-0.51%)
Oct 12, 2012 4.220 4.220 3.880 3.900 757,894 -0.30(-7.14%)
Oct 11, 2012 4.100 4.331 4.000 4.200 727,782 +0.13(+3.19%)
Oct 10, 2012 4.100 4.340 4.010 4.070 763,381 -0.01(-0.37%)
Oct 09, 2012 4.050 4.230 3.890 4.085 1,139,594 +0.04(+0.86%)
Oct 08, 2012 3.710 4.170 3.650 4.050 1,189,502 +0.32(+8.58%)
Oct 05, 2012 3.760 3.860 3.720 3.730 511,754 -0.02(-0.53%)
Oct 04, 2012 3.670 3.790 3.640 3.750 743,252 +0.11(+3.02%)
Oct 03, 2012 3.800 3.810 3.620 3.640 698,730 -0.16(-4.21%)
Oct 02, 2012 3.860 3.880 3.740 3.800 465,256 -0.05(-1.30%)
Oct 01, 2012 3.760 3.920 3.760 3.850 359,136 +0.09(+2.39%)
Sep 28, 2012 3.870 3.960 3.760 3.760 723,330 -0.14(-3.59%)
Sep 27, 2012 3.840 3.980 3.730 3.900 661,775 +0.11(+2.90%)
Sep 26, 2012 3.700 3.845 3.670 3.790 447,984 +0.10(+2.71%)
Sep 25, 2012 3.990 3.990 3.670 3.690 883,817 -0.27(-6.94%)
Sep 24, 2012 3.900 4.020 3.810 3.965 551,226 -0.01(-0.13%)
Sep 21, 2012 3.990 3.990 3.870 3.970 1,209,029 +0.04(+1.02%)
Sep 20, 2012 4.010 4.010 3.860 3.930 457,131 -0.11(-2.72%)
Sep 19, 2012 4.110 4.120 4.000 4.040 449,799 -0.05(-1.22%)
Sep 18, 2012 3.810 4.183 3.800 4.090 769,500 +0.27(+7.07%)
Sep 17, 2012 4.010 4.020 3.800 3.820 626,202 -0.22(-5.45%)
Sep 14, 2012 3.850 4.050 3.800 4.040 614,653 +0.22(+5.76%)
Sep 13, 2012 3.780 3.950 3.720 3.820 580,282 +0.03(+0.79%)
Sep 12, 2012 3.850 4.020 3.740 3.790 628,816 -0.06(-1.56%)
Sep 11, 2012 3.500 3.880 3.320 3.850 1,052,970 +0.34(+9.69%)
Sep 10, 2012 3.650 3.750 3.470 3.510 715,252 -0.13(-3.57%)
Sep 07, 2012 3.620 3.700 3.510 3.640 912,527 +0.03(+0.83%)
Sep 06, 2012 3.370 3.800 3.351 3.610 1,413,045 +0.27(+8.08%)
Sep 05, 2012 3.300 3.409 3.170 3.340 1,543,850 +0.03(+1.06%)
Sep 04, 2012 3.190 3.350 3.100 3.305 995,045 +0.16(+4.92%)
Aug 31, 2012 3.180 3.200 3.110 3.150 579,937 -0.04(-1.25%)
Aug 30, 2012 3.230 3.230 3.170 3.190 463,258 -0.03(-0.93%)
Aug 29, 2012 3.320 3.350 3.140 3.220 639,476 -0.15(-4.45%)
Aug 27, 2012 3.460 3.530 3.340 3.370 709,030 -0.10(-2.88%)
Aug 24, 2012 3.450 3.555 3.430 3.470 607,168 -0.01(-0.29%)
Aug 23, 2012 3.470 3.530 3.410 3.480 342,157 -0.01(-0.29%)
Aug 22, 2012 3.610 3.720 3.360 3.490 873,940 -0.25(-6.68%)
Aug 21, 2012 3.610 3.840 3.580 3.740 1,010,048 +0.17(+4.76%)
Aug 20, 2012 3.490 3.610 3.440 3.570 638,390 +0.05(+1.42%)
Aug 17, 2012 3.450 3.560 3.430 3.520 731,410 +0.07(+2.03%)
Aug 16, 2012 3.410 3.510 3.390 3.450 995,450 +0.03(+0.88%)
Aug 15, 2012 3.350 3.430 3.350 3.420 684,378 +0.09(+2.70%)
Aug 14, 2012 3.520 3.520 3.300 3.330 752,397 -0.14(-4.03%)
Aug 13, 2012 3.560 3.590 3.450 3.470 813,342 -0.08(-2.25%)
Aug 10, 2012 3.680 3.680 3.530 3.550 675,251 -0.11(-3.01%)
Aug 09, 2012 3.680 3.750 3.580 3.660 977,200 -0.04(-1.08%)
Aug 08, 2012 3.420 3.750 3.380 3.700 1,773,219 +0.27(+7.87%)
Aug 07, 2012 3.450 3.550 3.310 3.430 1,393,109 -0.03(-0.87%)
Aug 06, 2012 3.100 3.620 3.050 3.460 1,880,612 +0.38(+12.34%)
Aug 03, 2012 3.220 3.320 3.050 3.080 1,542,451 -0.05(-1.60%)
Aug 02, 2012 3.590 3.620 3.100 3.130 2,867,633 -0.56(-15.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.