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 )

25.32 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2011 7.809 8.020 7.780 7.970 770,378 +0.15(+1.92%)
Dec 29, 2011 7.570 7.870 7.560 7.820 806,992 +0.29(+3.85%)
Dec 28, 2011 7.800 7.800 7.410 7.530 1,227,394 -0.33(-4.20%)
Dec 27, 2011 7.840 7.930 7.710 7.860 659,240 +0.00(+0.00%)
Dec 23, 2011 7.400 7.940 7.190 7.860 1,330,948 +1.09(+16.10%)
Dec 21, 2011 6.300 6.847 6.230 6.770 3,064,404 +0.45(+7.12%)
Dec 20, 2011 6.500 6.530 6.220 6.320 3,242,094 -0.08(-1.25%)
Dec 19, 2011 7.040 7.070 6.350 6.400 2,172,938 -0.63(-8.96%)
Dec 16, 2011 7.050 7.210 6.900 7.030 11,912,552 -0.07(-0.99%)
Dec 15, 2011 6.860 7.110 6.601 7.100 1,456,806 +0.32(+4.72%)
Dec 14, 2011 6.900 7.000 6.700 6.780 1,228,194 -0.15(-2.16%)
Dec 13, 2011 7.340 7.370 6.860 6.930 1,186,755 -0.37(-5.07%)
Dec 12, 2011 7.190 7.360 7.015 7.300 1,431,216 +0.16(+2.24%)
Dec 09, 2011 7.010 7.210 6.970 7.140 1,550,052 +0.14(+2.00%)
Dec 08, 2011 7.320 7.400 6.980 7.000 1,363,035 -0.37(-5.02%)
Dec 07, 2011 7.310 7.460 7.210 7.370 1,186,282 +0.01(+0.14%)
Dec 06, 2011 7.320 7.470 7.210 7.360 1,079,303 +0.06(+0.82%)
Dec 05, 2011 7.450 7.480 7.250 7.300 1,685,281 -0.06(-0.82%)
Dec 02, 2011 7.320 7.410 7.180 7.360 1,692,453 +0.12(+1.66%)
Dec 01, 2011 7.030 7.400 6.950 7.240 1,684,672 +0.18(+2.55%)
Nov 30, 2011 7.100 7.170 7.000 7.060 1,515,690 +0.16(+2.32%)
Nov 29, 2011 7.000 7.010 6.840 6.900 1,445,138 -0.07(-1.00%)
Nov 28, 2011 7.080 7.165 6.900 6.970 1,290,964 +0.06(+0.87%)
Nov 25, 2011 6.950 7.050 6.850 6.910 355,988 -0.04(-0.58%)
Nov 23, 2011 7.000 7.120 6.900 6.950 800,005 -0.09(-1.28%)
Nov 22, 2011 7.180 7.310 7.010 7.040 1,387,639 -0.17(-2.36%)
Nov 21, 2011 7.350 7.500 7.180 7.210 1,409,284 -0.48(-6.24%)
Nov 18, 2011 7.740 7.830 7.540 7.690 1,022,088 -0.01(-0.13%)
Nov 17, 2011 8.040 8.060 7.670 7.700 1,400,098 -0.35(-4.35%)
Nov 16, 2011 8.140 8.350 8.030 8.050 934,356 -0.17(-2.07%)
Nov 15, 2011 8.210 8.405 8.100 8.220 1,269,584 -0.04(-0.48%)
Nov 14, 2011 7.690 8.370 7.610 8.260 2,489,943 +0.56(+7.27%)
Nov 11, 2011 7.690 7.780 7.480 7.700 1,696,350 +0.12(+1.58%)
Nov 10, 2011 8.110 8.130 7.570 7.580 2,006,016 -0.45(-5.60%)
Nov 09, 2011 8.220 8.330 7.889 8.030 1,948,353 -0.39(-4.63%)
Nov 08, 2011 8.340 8.540 8.080 8.420 1,814,421 +0.08(+0.96%)
Nov 07, 2011 7.960 8.480 7.950 8.340 1,957,084 +0.36(+4.51%)
Nov 04, 2011 7.480 8.050 7.450 7.980 4,866,958 +0.61(+8.28%)
Nov 03, 2011 8.380 8.380 6.920 7.370 16,612,060 -0.95(-11.42%)
Nov 02, 2011 10.70 10.80 8.160 8.320 21,770,996 -7.63(-47.84%)
Nov 01, 2011 15.56 16.06 15.12 15.95 659,200 -0.18(-1.12%)
Oct 31, 2011 16.72 16.88 16.12 16.13 665,568 -1.02(-5.95%)
Oct 28, 2011 17.33 17.46 16.87 17.15 452,120 -0.24(-1.38%)
Oct 27, 2011 17.50 17.63 17.05 17.39 576,762 +0.46(+2.72%)
Oct 26, 2011 16.68 17.01 15.92 16.93 637,022 +0.15(+0.89%)
Oct 25, 2011 17.52 17.59 16.68 16.78 702,036 -0.98(-5.52%)
Oct 24, 2011 16.75 17.80 16.73 17.76 664,609 +1.10(+6.60%)
Oct 21, 2011 15.96 16.78 15.89 16.66 678,407 +0.95(+6.05%)
Oct 20, 2011 15.56 15.89 15.05 15.71 669,072 +0.22(+1.42%)
Oct 19, 2011 15.59 16.47 15.32 15.49 702,937 +0.38(+2.51%)
Oct 18, 2011 14.51 15.20 13.95 15.11 717,345 +0.52(+3.56%)
Oct 17, 2011 15.93 16.23 14.51 14.59 669,986 -1.47(-9.15%)
Oct 14, 2011 15.66 16.10 15.50 16.06 340,645 +0.64(+4.15%)
Oct 13, 2011 16.36 16.36 15.18 15.42 782,644 -1.04(-6.32%)
Oct 12, 2011 15.78 16.70 15.72 16.46 749,448 +0.83(+5.31%)
Oct 11, 2011 15.07 15.76 15.00 15.63 466,983 +0.44(+2.90%)
Oct 10, 2011 15.17 15.81 14.91 15.19 446,129 +0.30(+2.01%)
Oct 07, 2011 15.13 15.42 14.50 14.89 739,254 -0.18(-1.19%)
Oct 06, 2011 14.67 15.11 13.89 15.07 631,647 +0.94(+6.65%)
Oct 05, 2011 13.17 14.33 13.17 14.13 1,268,343 +1.02(+7.78%)
Oct 04, 2011 12.45 13.25 12.24 13.11 1,385,399 +0.54(+4.30%)
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.