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 )

24.91 +0.29 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2014 4.950 5.160 4.910 5.110 556,043 +0.05(+0.99%)
Jul 30, 2014 5.120 5.160 4.990 5.060 381,716 +0.00(+0.00%)
Jul 29, 2014 4.890 5.130 4.890 5.060 258,898 +0.08(+1.61%)
Jul 28, 2014 5.030 5.050 4.890 4.980 543,523 -0.06(-1.19%)
Jul 25, 2014 5.000 5.070 4.970 5.040 397,380 -0.01(-0.20%)
Jul 24, 2014 5.020 5.110 4.950 5.050 411,358 +0.00(+0.00%)
Jul 23, 2014 5.150 5.150 4.980 5.050 461,239 -0.07(-1.37%)
Jul 22, 2014 5.050 5.170 5.010 5.120 632,968 +0.13(+2.61%)
Jul 21, 2014 4.780 5.040 4.780 4.990 637,027 +0.18(+3.74%)
Jul 18, 2014 4.710 4.889 4.710 4.810 676,872 +0.09(+1.91%)
Jul 17, 2014 4.780 4.940 4.700 4.720 712,182 -0.09(-1.87%)
Jul 16, 2014 4.780 4.933 4.660 4.810 534,761 +0.07(+1.48%)
Jul 15, 2014 4.740 4.855 4.660 4.740 364,060 -0.01(-0.21%)
Jul 14, 2014 4.880 4.910 4.730 4.750 320,959 -0.04(-0.84%)
Jul 11, 2014 4.650 4.820 4.650 4.790 313,374 +0.11(+2.35%)
Jul 10, 2014 4.680 4.750 4.595 4.680 693,085 -0.20(-4.10%)
Jul 09, 2014 4.640 4.910 4.590 4.880 504,263 +0.24(+5.17%)
Jul 08, 2014 4.630 4.650 4.530 4.640 852,183 -0.01(-0.22%)
Jul 07, 2014 4.900 4.950 4.610 4.650 600,221 -0.30(-6.06%)
Jul 03, 2014 4.880 4.950 4.950 4.950 199,200 +0.08(+1.64%)
Jul 02, 2014 4.890 5.010 4.800 4.870 354,392 -0.03(-0.61%)
Jul 01, 2014 4.690 4.980 4.632 4.900 665,633 +0.22(+4.70%)
Jun 30, 2014 4.900 4.940 4.660 4.680 1,112,669 -0.25(-5.07%)
Jun 27, 2014 4.930 4.970 4.860 4.930 1,515,178 -0.03(-0.60%)
Jun 26, 2014 4.950 5.030 4.890 4.960 316,109 +0.00(+0.00%)
Jun 25, 2014 4.760 4.980 4.725 4.960 449,090 +0.18(+3.77%)
Jun 24, 2014 4.860 5.020 4.760 4.780 459,862 -0.11(-2.25%)
Jun 23, 2014 4.990 4.990 4.830 4.890 534,331 -0.11(-2.20%)
Jun 20, 2014 4.810 5.030 4.720 5.000 657,925 +0.15(+3.09%)
Jun 19, 2014 5.380 5.400 4.820 4.850 1,016,230 -0.49(-9.18%)
Jun 18, 2014 5.290 5.400 5.170 5.340 861,328 +0.26(+5.12%)
Jun 17, 2014 5.060 5.190 4.942 5.080 433,349 -0.01(-0.20%)
Jun 16, 2014 4.810 5.130 4.770 5.090 441,241 +0.26(+5.38%)
Jun 13, 2014 4.860 4.990 4.800 4.830 414,992 +0.00(+0.00%)
Jun 12, 2014 4.950 5.010 4.800 4.830 581,898 -0.12(-2.42%)
Jun 11, 2014 5.000 5.220 4.930 4.950 614,645 -0.08(-1.59%)
Jun 10, 2014 4.900 5.180 4.510 5.030 1,223,624 +0.35(+7.48%)
Jun 06, 2014 4.600 4.750 4.430 4.680 538,284 +0.12(+2.63%)
Jun 05, 2014 4.470 4.580 4.380 4.560 389,117 +0.14(+3.17%)
Jun 04, 2014 4.350 4.480 4.320 4.420 341,334 +0.03(+0.68%)
Jun 03, 2014 4.410 4.530 4.350 4.390 653,367 -0.07(-1.57%)
Jun 02, 2014 4.700 4.750 4.460 4.460 734,818 -0.21(-4.50%)
May 30, 2014 4.700 4.720 4.510 4.670 894,561 -0.03(-0.64%)
May 29, 2014 4.610 4.760 4.520 4.700 495,937 +0.12(+2.62%)
May 28, 2014 4.640 4.750 4.540 4.580 749,855 -0.08(-1.72%)
May 27, 2014 4.770 4.770 4.610 4.660 920,430 -0.07(-1.48%)
May 23, 2014 4.730 4.730 4.730 4.730 534,200 -0.06(-1.25%)
May 22, 2014 4.810 4.960 4.615 4.790 1,149,956 -0.04(-0.83%)
May 21, 2014 4.810 4.910 4.720 4.830 412,269 +0.06(+1.26%)
May 20, 2014 5.000 5.100 4.710 4.770 893,248 -0.27(-5.36%)
May 19, 2014 4.910 5.070 4.670 5.040 537,590 +0.13(+2.65%)
May 16, 2014 4.830 4.920 4.685 4.910 609,513 +0.08(+1.66%)
May 15, 2014 4.860 4.920 4.690 4.830 734,870 -0.08(-1.63%)
May 14, 2014 5.080 5.090 4.780 4.910 992,516 -0.20(-3.91%)
May 13, 2014 5.010 5.155 4.950 5.110 1,012,028 +0.11(+2.20%)
May 12, 2014 4.660 5.000 4.610 5.000 1,108,005 +0.34(+7.30%)
May 09, 2014 4.790 4.975 4.480 4.660 1,969,608 -0.28(-5.67%)
May 08, 2014 5.450 6.050 4.700 4.940 3,366,324 -1.76(-26.27%)
May 07, 2014 6.740 6.740 6.460 6.700 794,400 -0.01(-0.15%)
May 06, 2014 6.980 7.050 6.710 6.710 607,000 -0.32(-4.55%)
May 05, 2014 7.190 7.400 6.860 7.030 431,502 -0.24(-3.30%)
May 02, 2014 7.030 7.330 6.985 7.270 515,454 +0.27(+3.86%)
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.