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:

Ceco Environmental Corp (NQ: CECO )

22.98 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 43.61 46.00 43.32 45.56 5,196,000 +1.11(+2.50%)
Jun 29, 2004 46.73 48.25 43.76 44.45 7,859,600 -2.43(-5.18%)
Jun 28, 2004 45.00 47.75 44.90 46.88 5,457,800 +1.91(+4.25%)
Jun 25, 2004 44.76 46.65 44.67 44.97 6,614,400 +0.22(+0.49%)
Jun 24, 2004 41.90 46.46 40.85 44.75 21,977,800 +0.64(+1.45%)
Jun 23, 2004 49.84 50.85 43.18 44.11 29,858,500 -12.08(-21.50%)
Jun 21, 2004 56.86 57.00 53.78 56.19 9,775,900 -0.05(-0.09%)
Jun 18, 2004 56.59 63.02 55.15 56.24 31,600,200 -10.79(-16.10%)
Jun 17, 2004 69.24 69.74 65.06 67.03 5,397,800 -2.49(-3.58%)
Jun 16, 2004 68.62 69.97 68.00 69.52 1,198,500 +1.48(+2.18%)
Jun 15, 2004 68.30 68.81 67.69 68.04 1,230,300 +0.84(+1.25%)
Jun 14, 2004 69.85 70.00 66.57 67.20 1,857,300 -2.78(-3.97%)
Jun 10, 2004 69.21 70.78 69.17 69.98 1,796,500 +0.88(+1.27%)
Jun 09, 2004 68.67 70.09 68.67 69.10 1,862,400 -0.17(-0.25%)
Jun 08, 2004 67.86 69.67 67.52 69.27 1,362,300 +1.03(+1.51%)
Jun 07, 2004 66.66 68.50 66.33 68.24 1,162,000 +1.99(+3.00%)
Jun 04, 2004 65.68 67.00 65.30 66.25 1,292,200 +1.20(+1.84%)
Jun 03, 2004 66.59 66.66 65.05 65.05 795,900 -1.59(-2.39%)
Jun 02, 2004 67.62 67.80 66.34 66.64 1,295,500 -0.44(-0.66%)
Jun 01, 2004 67.23 67.99 66.30 67.08 1,273,800 -0.89(-1.31%)
May 28, 2004 66.72 67.97 65.89 67.97 2,591,200 +1.56(+2.35%)
May 27, 2004 64.59 66.79 64.36 66.41 1,630,700 +1.47(+2.26%)
May 26, 2004 64.73 65.70 64.50 64.94 918,000 -0.13(-0.20%)
May 25, 2004 62.58 65.28 61.50 65.07 1,990,100 +2.78(+4.46%)
May 24, 2004 58.71 63.00 58.45 62.29 2,499,900 -0.27(-0.43%)
May 21, 2004 62.40 62.91 61.52 62.56 1,284,600 +0.47(+0.76%)
May 20, 2004 63.57 64.03 61.97 62.09 1,636,900 -1.64(-2.57%)
May 19, 2004 64.38 65.26 63.73 63.73 1,794,700 -0.38(-0.59%)
May 18, 2004 63.25 64.11 63.14 64.11 960,400 +1.44(+2.30%)
May 17, 2004 63.31 63.75 62.22 62.67 1,401,200 -1.59(-2.47%)
May 14, 2004 65.41 65.76 64.13 64.26 1,015,700 -0.96(-1.47%)
May 13, 2004 63.35 65.94 63.25 65.22 1,498,200 +1.56(+2.45%)
May 12, 2004 64.53 64.90 61.52 63.66 2,220,400 -0.88(-1.36%)
May 11, 2004 64.24 65.32 62.55 64.54 2,310,400 +1.28(+2.02%)
May 10, 2004 66.20 66.33 61.94 63.26 2,610,700 -3.61(-5.40%)
May 07, 2004 68.67 69.78 66.72 66.87 1,185,000 -2.51(-3.62%)
May 06, 2004 68.00 69.90 67.82 69.38 1,209,400 +0.58(+0.84%)
May 05, 2004 67.33 68.97 66.55 68.80 1,137,100 +1.31(+1.94%)
May 04, 2004 67.70 68.49 66.80 67.49 1,710,300 -0.36(-0.53%)
May 03, 2004 63.70 68.25 63.25 67.85 3,696,100 +3.87(+6.05%)
Apr 30, 2004 64.68 65.23 63.70 63.98 1,254,500 -0.05(-0.08%)
Apr 29, 2004 64.32 65.79 63.39 64.03 1,205,400 -0.29(-0.45%)
Apr 28, 2004 63.77 65.50 63.16 64.32 2,133,700 -1.27(-1.94%)
Apr 27, 2004 68.40 68.57 65.13 65.59 1,940,600 -2.64(-3.87%)
Apr 26, 2004 67.58 69.12 66.98 68.23 1,997,500 +0.65(+0.96%)
Apr 23, 2004 68.95 69.18 66.69 67.58 3,396,100 -2.36(-3.37%)
Apr 22, 2004 69.77 70.78 69.22 69.94 2,714,500 -0.72(-1.02%)
Apr 21, 2004 66.72 70.91 65.06 70.66 7,575,400 +8.16(+13.06%)
Apr 20, 2004 64.08 64.74 61.56 62.50 2,694,000 -1.62(-2.53%)
Apr 19, 2004 62.24 64.57 61.45 64.12 1,391,500 +1.81(+2.90%)
Apr 16, 2004 62.83 64.36 61.90 62.31 2,422,700 -0.32(-0.51%)
Apr 15, 2004 61.75 62.85 61.01 62.63 1,718,000 +1.11(+1.80%)
Apr 14, 2004 59.29 62.54 59.24 61.52 2,908,400 +1.70(+2.84%)
Apr 13, 2004 59.63 60.12 59.10 59.82 1,435,100 +0.62(+1.05%)
Apr 12, 2004 57.95 59.41 57.43 59.20 749,600 +1.30(+2.25%)
Apr 08, 2004 58.95 59.95 57.77 57.90 1,134,400 -0.70(-1.19%)
Apr 07, 2004 58.70 59.13 57.75 58.60 1,641,500 +0.99(+1.72%)
Apr 06, 2004 59.40 59.66 57.27 57.61 2,150,000 -2.15(-3.60%)
Apr 05, 2004 59.38 59.94 58.82 59.76 1,374,400 +0.19(+0.32%)
Apr 02, 2004 58.92 59.79 58.33 59.57 1,894,500 +1.30(+2.23%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.