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 )

24.62 +0.18 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2014 5.400 5.730 5.400 5.440 1,436,437 -0.05(-1.00%)
Jan 30, 2014 5.650 5.710 5.430 5.495 1,106,651 -0.08(-1.52%)
Jan 29, 2014 5.500 5.834 5.410 5.580 1,081,052 -0.34(-5.74%)
Jan 28, 2014 5.730 6.010 5.730 5.920 1,254,454 +0.20(+3.50%)
Jan 27, 2014 5.890 5.980 5.495 5.720 2,104,228 -0.35(-5.77%)
Jan 24, 2014 6.290 6.330 5.910 6.070 1,052,871 -0.36(-5.60%)
Jan 23, 2014 6.630 6.654 6.270 6.430 945,369 -0.26(-3.89%)
Jan 22, 2014 6.740 6.775 6.590 6.690 831,820 -0.07(-1.04%)
Jan 21, 2014 6.780 6.880 6.650 6.760 1,195,471 +0.04(+0.60%)
Jan 17, 2014 6.710 6.720 6.720 6.720 750,000 +0.01(+0.15%)
Jan 16, 2014 6.590 6.760 6.500 6.710 757,606 +0.09(+1.36%)
Jan 15, 2014 6.240 6.740 6.240 6.620 1,290,081 +0.38(+6.09%)
Jan 14, 2014 5.950 6.360 5.940 6.240 1,001,094 +0.30(+5.05%)
Jan 13, 2014 6.290 6.380 5.880 5.940 1,137,414 -0.19(-3.10%)
Jan 10, 2014 6.110 6.220 6.010 6.130 722,196 +0.01(+0.16%)
Jan 09, 2014 6.180 6.410 6.070 6.120 1,617,459 +0.02(+0.33%)
Jan 08, 2014 5.790 6.290 5.790 6.100 2,762,586 +0.44(+7.77%)
Jan 07, 2014 5.680 5.850 5.600 5.660 947,735 +0.04(+0.71%)
Jan 06, 2014 5.550 5.690 5.450 5.620 976,365 +0.11(+2.00%)
Jan 03, 2014 5.640 5.650 5.280 5.510 1,062,356 -0.13(-2.30%)
Jan 02, 2014 5.670 5.690 5.510 5.640 749,646 -0.06(-1.05%)
Dec 31, 2013 5.620 5.700 5.700 5.700 817,900 +0.05(+0.88%)
Dec 30, 2013 5.680 5.760 5.620 5.650 754,944 -0.05(-0.88%)
Dec 27, 2013 5.770 5.830 5.605 5.700 723,989 -0.03(-0.52%)
Dec 26, 2013 5.740 5.890 5.650 5.730 841,559 +0.04(+0.70%)
Dec 24, 2013 5.500 5.750 5.470 5.690 450,581 +0.22(+4.02%)
Dec 23, 2013 5.430 5.530 5.350 5.470 1,079,128 +0.03(+0.55%)
Dec 20, 2013 5.180 5.450 5.060 5.440 1,140,405 +0.25(+4.82%)
Dec 19, 2013 5.070 5.300 5.070 5.190 790,947 +0.09(+1.76%)
Dec 18, 2013 5.190 5.240 4.950 5.100 1,139,285 -0.09(-1.73%)
Dec 17, 2013 5.190 5.330 5.120 5.190 1,280,970 -0.02(-0.38%)
Dec 16, 2013 4.820 5.210 4.820 5.210 1,911,908 +0.44(+9.22%)
Dec 13, 2013 4.720 4.870 4.550 4.770 1,185,660 +0.09(+1.92%)
Dec 12, 2013 4.590 4.745 4.500 4.680 916,872 +0.08(+1.74%)
Dec 11, 2013 4.740 4.960 4.570 4.600 1,260,209 -0.22(-4.56%)
Dec 10, 2013 4.480 4.850 4.410 4.820 1,247,291 +0.31(+6.87%)
Dec 09, 2013 4.480 4.530 4.405 4.510 864,601 +0.02(+0.45%)
Dec 06, 2013 4.550 4.600 4.380 4.490 0 -0.02(-0.44%)
Dec 05, 2013 4.650 4.760 4.480 4.510 981,160 -0.11(-2.38%)
Dec 04, 2013 4.750 4.790 4.600 4.620 0 -0.15(-3.14%)
Dec 03, 2013 4.860 4.975 4.710 4.770 0 -0.12(-2.45%)
Dec 02, 2013 5.040 5.050 4.770 4.890 1,125,273 -0.16(-3.17%)
Nov 29, 2013 5.080 5.110 4.990 5.050 0 +0.00(+0.00%)
Nov 27, 2013 5.010 5.065 4.940 5.050 0 +0.04(+0.80%)
Nov 26, 2013 4.720 5.050 4.660 5.010 0 +0.26(+5.47%)
Nov 25, 2013 4.810 4.990 4.735 4.750 1,413,289 -0.05(-1.04%)
Nov 22, 2013 4.840 4.880 4.630 4.800 0 -0.05(-1.03%)
Nov 21, 2013 4.390 5.020 4.320 4.850 1,724,295 +0.47(+10.73%)
Nov 20, 2013 4.500 4.530 4.330 4.380 0 -0.12(-2.67%)
Nov 19, 2013 4.460 4.530 4.410 4.500 937,156 +0.03(+0.67%)
Nov 18, 2013 4.580 4.660 4.440 4.470 0 -0.10(-2.19%)
Nov 15, 2013 4.530 4.630 4.500 4.570 0 +0.03(+0.66%)
Nov 14, 2013 4.640 4.680 4.460 4.540 949,589 -0.11(-2.37%)
Nov 13, 2013 4.520 4.690 4.520 4.650 0 +0.10(+2.20%)
Nov 12, 2013 4.390 4.580 4.340 4.550 0 +0.15(+3.41%)
Nov 11, 2013 4.300 4.410 4.190 4.400 844,856 +0.07(+1.62%)
Nov 08, 2013 4.300 4.400 4.255 4.330 0 +0.01(+0.23%)
Nov 07, 2013 4.790 4.840 4.270 4.320 2,771,814 -1.04(-19.40%)
Nov 06, 2013 5.340 5.430 5.210 5.360 935,754 +0.05(+0.94%)
Nov 05, 2013 5.590 5.620 5.310 5.310 1,016,351 -0.35(-6.18%)
Nov 04, 2013 5.360 5.680 5.260 5.660 1,325,032 +0.29(+5.50%)
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.