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 )

24.46 +0.20 (+0.80%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 25, 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 (%)
Jun 30, 2016 5.690 6.000 5.690 5.950 493,274 +0.27(+4.75%)
Jun 29, 2016 5.550 5.720 5.460 5.680 341,329 +0.24(+4.41%)
Jun 28, 2016 5.450 5.560 5.400 5.440 230,478 +0.06(+1.12%)
Jun 27, 2016 5.480 5.550 5.320 5.380 492,101 -0.15(-2.71%)
Jun 24, 2016 5.570 5.645 5.320 5.530 613,081 -0.32(-5.47%)
Jun 23, 2016 5.750 5.870 5.720 5.850 215,461 +0.14(+2.45%)
Jun 22, 2016 5.860 5.860 5.690 5.710 161,635 -0.14(-2.39%)
Jun 21, 2016 5.850 5.920 5.723 5.850 214,229 +0.03(+0.52%)
Jun 20, 2016 5.910 5.960 5.800 5.820 206,677 -0.01(-0.17%)
Jun 17, 2016 5.800 6.040 5.770 5.830 440,295 +0.04(+0.69%)
Jun 16, 2016 5.760 5.830 5.650 5.790 219,198 +0.00(+0.00%)
Jun 15, 2016 5.740 5.890 5.690 5.790 221,274 +0.09(+1.58%)
Jun 14, 2016 5.700 5.840 5.590 5.700 227,610 -0.02(-0.35%)
Jun 13, 2016 5.660 5.800 5.610 5.720 177,731 +0.06(+1.06%)
Jun 10, 2016 5.800 5.820 5.640 5.660 228,687 -0.16(-2.75%)
Jun 09, 2016 5.950 6.140 5.770 5.820 420,074 -0.13(-2.18%)
Jun 08, 2016 5.770 5.990 5.720 5.950 308,960 +0.22(+3.84%)
Jun 07, 2016 5.870 5.900 5.690 5.730 151,172 -0.11(-1.88%)
Jun 06, 2016 5.770 5.860 5.720 5.840 225,712 +0.10(+1.74%)
Jun 03, 2016 5.710 5.780 5.620 5.740 236,693 -0.01(-0.17%)
Jun 02, 2016 5.740 5.770 5.620 5.750 264,696 -0.02(-0.35%)
Jun 01, 2016 5.860 5.910 5.660 5.770 264,230 -0.11(-1.87%)
May 31, 2016 5.760 5.950 5.730 5.880 467,774 +0.12(+2.08%)
May 27, 2016 5.730 5.760 5.760 5.760 261,500 +0.04(+0.70%)
May 26, 2016 5.640 5.750 5.550 5.720 431,307 +0.08(+1.42%)
May 25, 2016 5.990 5.990 5.550 5.640 384,108 -0.32(-5.37%)
May 24, 2016 5.850 6.020 5.650 5.960 313,889 +0.18(+3.11%)
May 23, 2016 5.720 5.905 5.680 5.780 334,722 +0.02(+0.35%)
May 20, 2016 5.700 5.875 5.675 5.760 283,076 +0.09(+1.59%)
May 19, 2016 5.630 5.690 5.480 5.670 258,799 +0.02(+0.35%)
May 18, 2016 5.630 5.800 5.590 5.650 268,035 +0.00(+0.00%)
May 17, 2016 5.710 5.830 5.590 5.650 606,892 -0.05(-0.88%)
May 16, 2016 5.580 5.834 5.560 5.700 379,895 +0.12(+2.15%)
May 13, 2016 5.580 5.770 5.560 5.580 320,397 +0.00(+0.00%)
May 12, 2016 5.750 5.830 5.510 5.580 340,269 -0.21(-3.54%)
May 11, 2016 5.930 6.020 5.780 5.785 347,970 -0.13(-2.28%)
May 10, 2016 5.970 6.039 5.730 5.920 502,830 +0.00(+0.00%)
May 09, 2016 5.740 6.040 5.654 5.920 650,073 +0.13(+2.25%)
May 06, 2016 5.730 5.990 5.730 5.790 808,230 -0.11(-1.86%)
May 05, 2016 5.410 6.110 5.270 5.900 1,583,222 +0.73(+14.12%)
May 04, 2016 5.210 5.350 5.110 5.170 508,329 -0.09(-1.71%)
May 03, 2016 5.400 5.420 5.140 5.260 296,107 -0.17(-3.13%)
May 02, 2016 5.340 5.450 5.200 5.430 461,644 +0.09(+1.69%)
Apr 29, 2016 5.510 5.530 5.200 5.340 505,737 -0.21(-3.78%)
Apr 28, 2016 5.540 5.715 5.460 5.550 474,276 -0.05(-0.89%)
Apr 27, 2016 5.310 5.690 5.310 5.600 664,286 +0.26(+4.87%)
Apr 26, 2016 5.180 5.420 5.030 5.340 1,049,143 +0.22(+4.30%)
Apr 25, 2016 5.020 5.240 4.990 5.120 674,105 +0.12(+2.40%)
Apr 22, 2016 5.060 5.100 4.960 5.000 445,187 -0.04(-0.79%)
Apr 21, 2016 5.240 5.272 5.030 5.040 456,520 -0.16(-3.08%)
Apr 20, 2016 4.850 5.260 4.769 5.200 1,561,042 +0.37(+7.66%)
Apr 19, 2016 4.950 5.000 4.800 4.830 568,666 -0.07(-1.43%)
Apr 18, 2016 4.810 4.940 4.754 4.900 541,368 +0.08(+1.66%)
Apr 15, 2016 4.700 4.850 4.670 4.820 357,719 +0.10(+2.12%)
Apr 14, 2016 4.770 4.890 4.611 4.720 760,690 -0.02(-0.42%)
Apr 13, 2016 4.700 4.900 4.600 4.740 1,031,875 +0.11(+2.38%)
Apr 12, 2016 4.510 4.760 4.440 4.630 772,555 +0.15(+3.35%)
Apr 11, 2016 4.430 4.610 4.420 4.480 647,561 +0.07(+1.59%)
Apr 08, 2016 4.500 4.590 4.380 4.410 236,757 -0.03(-0.68%)
Apr 07, 2016 4.580 4.680 4.390 4.440 550,390 -0.18(-3.90%)
Apr 06, 2016 4.350 4.750 4.349 4.620 1,145,592 +0.24(+5.48%)
Apr 05, 2016 4.360 4.450 4.330 4.380 361,524 -0.04(-0.90%)
Apr 04, 2016 4.470 4.800 4.380 4.420 837,348 -0.03(-0.67%)
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.