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 (%)
Mar 31, 2016 4.340 4.600 4.310 4.540 606,435 +0.21(+4.85%)
Mar 30, 2016 4.370 4.560 4.290 4.330 386,048 -0.19(-4.20%)
Mar 29, 2016 4.350 4.610 4.260 4.520 296,800 +0.22(+5.12%)
Mar 28, 2016 4.440 4.470 4.295 4.300 180,589 -0.14(-3.15%)
Mar 24, 2016 4.260 4.440 4.440 4.440 189,400 +0.14(+3.26%)
Mar 23, 2016 4.380 4.560 4.290 4.300 676,971 -0.09(-2.05%)
Mar 22, 2016 4.490 4.520 4.370 4.390 271,924 -0.10(-2.23%)
Mar 21, 2016 4.640 4.750 4.490 4.490 303,392 -0.25(-5.27%)
Mar 18, 2016 4.470 4.770 4.470 4.740 863,310 +0.28(+6.28%)
Mar 17, 2016 4.400 4.470 4.344 4.460 376,981 +0.02(+0.45%)
Mar 16, 2016 4.350 4.460 4.340 4.440 270,427 +0.07(+1.60%)
Mar 15, 2016 4.620 4.620 4.355 4.370 480,319 -0.23(-5.00%)
Mar 14, 2016 4.570 4.670 4.550 4.600 523,861 +0.04(+0.88%)
Mar 11, 2016 4.500 4.580 4.370 4.560 403,078 +0.06(+1.33%)
Mar 10, 2016 4.740 4.815 4.480 4.500 1,263,660 -0.23(-4.86%)
Mar 09, 2016 4.490 4.810 4.490 4.730 604,782 +0.29(+6.53%)
Mar 08, 2016 4.450 4.530 4.370 4.440 416,204 -0.05(-1.11%)
Mar 07, 2016 4.320 4.550 4.237 4.490 812,861 +0.17(+3.94%)
Mar 04, 2016 4.340 4.360 4.190 4.320 890,802 -0.04(-0.92%)
Mar 03, 2016 3.960 4.370 3.830 4.360 1,519,873 +0.37(+9.27%)
Mar 02, 2016 3.240 4.080 3.190 3.990 1,630,440 +0.73(+22.39%)
Mar 01, 2016 3.000 3.680 3.000 3.260 2,507,295 +0.74(+29.37%)
Feb 29, 2016 2.520 2.590 2.480 2.520 408,414 +0.00(+0.00%)
Feb 26, 2016 2.540 2.760 2.500 2.520 209,317 -0.02(-0.79%)
Feb 25, 2016 2.580 2.630 2.520 2.540 173,367 -0.04(-1.55%)
Feb 24, 2016 2.500 2.590 2.500 2.580 225,976 +0.08(+3.20%)
Feb 23, 2016 2.530 2.580 2.490 2.500 277,937 -0.03(-1.19%)
Feb 22, 2016 2.470 2.570 2.470 2.530 221,968 +0.08(+3.27%)
Feb 19, 2016 2.410 2.470 2.400 2.450 698,057 +0.03(+1.24%)
Feb 18, 2016 2.440 2.440 2.360 2.420 562,777 +0.00(+0.00%)
Feb 17, 2016 2.440 2.480 2.400 2.420 196,384 -0.01(-0.41%)
Feb 16, 2016 2.350 2.500 2.330 2.430 205,616 +0.10(+4.29%)
Feb 12, 2016 2.320 2.330 2.330 2.330 283,800 -0.02(-0.85%)
Feb 11, 2016 2.360 2.540 2.280 2.350 176,407 -0.06(-2.49%)
Feb 10, 2016 2.420 2.540 2.400 2.410 184,941 +0.00(+0.00%)
Feb 09, 2016 2.370 2.490 2.370 2.410 239,500 -0.01(-0.41%)
Feb 08, 2016 2.410 2.435 2.255 2.420 413,918 +0.00(+0.00%)
Feb 05, 2016 2.540 2.570 2.410 2.420 339,526 -0.14(-5.47%)
Feb 04, 2016 2.570 2.580 2.520 2.560 415,268 -0.01(-0.39%)
Feb 03, 2016 2.640 2.680 2.520 2.570 428,045 -0.06(-2.28%)
Feb 02, 2016 2.690 2.710 2.550 2.630 550,093 -0.11(-4.01%)
Feb 01, 2016 2.840 2.895 2.610 2.740 304,315 -0.14(-4.86%)
Jan 29, 2016 2.770 2.900 2.417 2.880 609,896 +0.11(+3.97%)
Jan 28, 2016 2.790 2.821 2.740 2.770 260,668 -0.01(-0.36%)
Jan 27, 2016 2.710 2.890 2.650 2.780 710,081 +0.05(+1.83%)
Jan 26, 2016 2.820 2.825 2.560 2.730 2,659,156 -0.08(-2.85%)
Jan 25, 2016 3.050 3.050 2.750 2.810 659,945 -0.23(-7.57%)
Jan 22, 2016 3.070 3.140 3.020 3.040 499,768 +0.01(+0.33%)
Jan 21, 2016 3.160 3.200 3.010 3.030 629,671 -0.14(-4.42%)
Jan 20, 2016 2.930 3.200 2.860 3.170 635,318 +0.19(+6.38%)
Jan 19, 2016 2.980 3.030 2.890 2.980 465,062 +0.03(+1.02%)
Jan 15, 2016 2.930 2.950 2.950 2.950 514,800 -0.07(-2.32%)
Jan 14, 2016 2.840 3.080 2.800 3.020 559,385 +0.21(+7.47%)
Jan 13, 2016 2.870 2.990 2.750 2.810 498,416 -0.04(-1.40%)
Jan 12, 2016 2.860 2.890 2.740 2.850 754,196 +0.04(+1.42%)
Jan 11, 2016 3.030 3.030 2.780 2.810 653,051 -0.17(-5.70%)
Jan 08, 2016 2.990 3.080 2.880 2.980 655,968 +0.00(+0.00%)
Jan 07, 2016 3.010 3.100 2.910 2.980 708,928 -0.08(-2.61%)
Jan 06, 2016 3.100 3.148 2.950 3.060 698,571 -0.08(-2.55%)
Jan 05, 2016 3.260 3.290 3.100 3.140 454,403 -0.12(-3.68%)
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.