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 )

22.45 -0.52 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2015 3.880 3.910 3.760 3.760 287,207 -0.08(-2.08%)
Sep 29, 2015 3.960 3.960 3.810 3.840 252,610 -0.09(-2.29%)
Sep 28, 2015 3.960 4.000 3.880 3.930 321,971 -0.02(-0.51%)
Sep 25, 2015 4.050 4.080 3.900 3.950 558,691 -0.06(-1.50%)
Sep 24, 2015 3.930 4.040 3.880 4.010 422,819 +0.08(+2.04%)
Sep 23, 2015 4.180 4.180 3.920 3.930 329,411 -0.21(-5.07%)
Sep 22, 2015 4.250 4.340 4.060 4.140 451,788 -0.14(-3.27%)
Sep 21, 2015 4.230 4.360 4.150 4.280 612,484 +0.08(+1.90%)
Sep 18, 2015 4.020 4.250 3.900 4.200 1,630,330 +0.19(+4.74%)
Sep 17, 2015 4.060 4.120 3.930 4.010 474,174 -0.03(-0.74%)
Sep 16, 2015 3.910 4.060 3.895 4.040 347,605 +0.13(+3.32%)
Sep 15, 2015 3.910 4.035 3.586 3.910 233,792 +0.02(+0.51%)
Sep 14, 2015 4.000 4.040 3.820 3.890 381,731 -0.10(-2.51%)
Sep 11, 2015 3.960 4.010 3.890 3.990 304,885 +0.00(+0.00%)
Sep 10, 2015 3.980 4.060 3.920 3.990 549,049 +0.02(+0.50%)
Sep 09, 2015 4.000 4.040 3.860 3.970 612,307 +0.00(+0.00%)
Sep 08, 2015 3.650 4.100 3.650 3.970 665,756 +0.38(+10.58%)
Sep 04, 2015 3.570 3.590 3.590 3.590 265,800 -0.01(-0.28%)
Sep 03, 2015 3.610 3.660 3.545 3.600 397,751 +0.01(+0.28%)
Sep 02, 2015 3.650 3.690 3.580 3.590 302,530 -0.02(-0.55%)
Sep 01, 2015 3.650 3.730 3.460 3.610 355,530 -0.10(-2.70%)
Aug 31, 2015 3.750 3.910 3.650 3.710 466,538 -0.07(-1.85%)
Aug 28, 2015 3.490 3.870 3.465 3.780 442,016 +0.27(+7.69%)
Aug 27, 2015 3.500 3.600 3.390 3.510 458,037 +0.02(+0.57%)
Aug 26, 2015 3.450 3.620 3.380 3.490 342,285 +0.09(+2.65%)
Aug 25, 2015 3.430 3.490 3.310 3.400 864,521 -0.13(-3.68%)
Aug 24, 2015 3.470 3.710 3.440 3.530 436,571 -0.10(-2.75%)
Aug 21, 2015 3.500 3.650 3.470 3.630 635,109 +0.02(+0.55%)
Aug 20, 2015 3.610 3.670 3.570 3.610 363,372 +0.00(+0.00%)
Aug 19, 2015 3.730 3.760 3.570 3.610 612,435 -0.14(-3.73%)
Aug 18, 2015 3.940 4.020 3.730 3.750 359,571 -0.21(-5.30%)
Aug 17, 2015 3.950 4.040 3.850 3.960 382,566 -0.03(-0.75%)
Aug 14, 2015 4.030 4.140 3.950 3.990 529,841 -0.03(-0.75%)
Aug 13, 2015 4.280 4.280 3.985 4.020 529,762 -0.13(-3.13%)
Aug 12, 2015 4.120 4.200 3.965 4.150 637,856 +0.03(+0.73%)
Aug 11, 2015 4.120 4.290 4.050 4.120 765,210 -0.01(-0.24%)
Aug 10, 2015 4.250 4.410 4.010 4.130 1,216,033 -0.07(-1.67%)
Aug 07, 2015 2.950 4.820 2.760 4.200 2,274,807 +0.95(+29.23%)
Aug 06, 2015 3.240 3.250 3.159 3.250 1,360,492 +0.01(+0.31%)
Aug 05, 2015 3.240 3.330 3.190 3.240 1,071,927 +0.04(+1.25%)
Aug 04, 2015 3.130 3.210 3.100 3.200 419,185 +0.07(+2.24%)
Aug 03, 2015 3.180 3.220 3.080 3.130 527,701 -0.05(-1.57%)
Jul 31, 2015 3.160 3.245 3.150 3.180 428,060 +0.02(+0.63%)
Jul 30, 2015 3.240 3.290 3.140 3.160 485,576 -0.11(-3.36%)
Jul 29, 2015 3.210 3.370 3.210 3.270 369,887 +0.08(+2.51%)
Jul 28, 2015 3.190 3.230 3.150 3.190 575,561 -0.01(-0.31%)
Jul 27, 2015 3.290 3.310 3.150 3.200 810,399 -0.13(-3.90%)
Jul 24, 2015 3.340 3.410 3.260 3.330 324,507 -0.03(-0.89%)
Jul 23, 2015 3.550 3.600 3.350 3.360 395,978 -0.18(-5.08%)
Jul 22, 2015 3.500 3.560 3.420 3.540 323,108 +0.02(+0.57%)
Jul 21, 2015 3.390 3.570 3.380 3.520 357,154 +0.11(+3.23%)
Jul 20, 2015 3.410 3.490 3.360 3.410 385,876 -0.02(-0.58%)
Jul 17, 2015 3.480 3.570 3.400 3.430 397,012 -0.03(-0.87%)
Jul 16, 2015 3.310 3.480 3.310 3.460 325,122 +0.15(+4.53%)
Jul 15, 2015 3.360 3.370 3.260 3.310 471,262 -0.04(-1.19%)
Jul 14, 2015 3.330 3.410 3.330 3.350 829,938 +0.01(+0.30%)
Jul 13, 2015 3.320 3.421 3.300 3.340 330,851 +0.03(+0.91%)
Jul 10, 2015 3.260 3.410 3.220 3.310 513,429 +0.07(+2.16%)
Jul 09, 2015 3.240 3.360 3.190 3.240 382,045 +0.03(+0.93%)
Jul 08, 2015 3.300 3.460 3.150 3.210 532,462 -0.15(-4.46%)
Jul 07, 2015 3.430 3.430 3.290 3.360 495,327 -0.07(-2.04%)
Jul 06, 2015 3.390 3.510 3.340 3.430 310,908 +0.02(+0.59%)
Jul 02, 2015 3.350 3.410 3.410 3.410 313,300 +0.04(+1.19%)
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.