Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CECO Environmental Corp. Stock Price (Quote) NASDAQ:CECE
$6.85 ( -2.00% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.73 | $7.48 | Friday, 22nd Oct 2021 CECE stock ended at $6.85. This is 2% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.50% from a day low at $6.85 to a day high of $7.09. |
| 90 days | $6.53 | $7.72 | |
| 52 weeks | $5.95 | $9.47 |
Historical CECO Environmental Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $7.01 | $7.09 | $6.85 | $6.85 | 23 920 |
| 2021-10-21 | $7.04 | $7.15 | $6.98 | $6.99 | 24 581 |
| 2021-10-20 | $6.94 | $7.10 | $6.94 | $7.05 | 38 887 |
| 2021-10-19 | $7.00 | $7.03 | $6.93 | $6.97 | 35 935 |
| 2021-10-18 | $7.05 | $7.13 | $6.96 | $6.96 | 32 671 |
| 2021-10-15 | $7.16 | $7.25 | $7.07 | $7.07 | 83 496 |
| 2021-10-14 | $7.12 | $7.12 | $7.01 | $7.04 | 40 219 |
| 2021-10-13 | $6.99 | $7.07 | $6.92 | $6.98 | 49 933 |
| 2021-10-12 | $7.03 | $7.11 | $6.95 | $7.06 | 48 524 |
| 2021-10-11 | $7.10 | $7.16 | $7.01 | $7.01 | 40 228 |
| 2021-10-08 | $7.26 | $7.26 | $7.12 | $7.13 | 31 233 |
| 2021-10-07 | $7.16 | $7.39 | $7.13 | $7.28 | 57 549 |
| 2021-10-06 | $7.11 | $7.20 | $7.02 | $7.12 | 47 554 |
| 2021-10-05 | $7.29 | $7.32 | $7.19 | $7.19 | 48 391 |
| 2021-10-04 | $7.26 | $7.48 | $7.21 | $7.35 | 135 833 |
| 2021-10-01 | $7.00 | $7.38 | $6.91 | $7.26 | 60 745 |
| 2021-09-30 | $7.21 | $7.34 | $7.03 | $7.04 | 50 843 |
| 2021-09-29 | $7.18 | $7.25 | $7.05 | $7.16 | 69 708 |
| 2021-09-28 | $7.34 | $7.39 | $7.08 | $7.17 | 104 552 |
| 2021-09-27 | $6.94 | $7.43 | $6.86 | $7.39 | 110 739 |
| 2021-09-24 | $6.93 | $7.08 | $6.80 | $6.95 | 53 758 |
| 2021-09-23 | $6.86 | $7.00 | $6.77 | $6.97 | 70 553 |
| 2021-09-22 | $6.79 | $6.92 | $6.73 | $6.83 | 58 980 |
| 2021-09-21 | $6.75 | $6.80 | $6.59 | $6.75 | 54 428 |
| 2021-09-20 | $6.63 | $6.74 | $6.53 | $6.69 | 80 784 |
| 2021-09-17 | $6.92 | $6.92 | $6.63 | $6.73 | 216 004 |
| 2021-09-16 | $7.01 | $7.02 | $6.88 | $6.92 | 50 586 |
| 2021-09-15 | $6.79 | $7.08 | $6.78 | $6.99 | 84 716 |
| 2021-09-14 | $6.93 | $7.16 | $6.76 | $6.82 | 61 567 |
| 2021-09-13 | $6.96 | $7.12 | $6.88 | $6.93 | 43 652 |
| 2021-09-10 | $7.19 | $7.20 | $6.87 | $6.88 | 88 612 |
| 2021-09-09 | $7.35 | $7.35 | $7.18 | $7.18 | 62 077 |
| 2021-09-08 | $7.45 | $7.52 | $7.30 | $7.34 | 43 233 |
| 2021-09-07 | $7.52 | $7.60 | $7.13 | $7.50 | 77 661 |
| 2021-09-03 | $7.57 | $7.60 | $7.44 | $7.56 | 82 995 |
| 2021-09-02 | $7.59 | $7.72 | $7.51 | $7.60 | 75 472 |
| 2021-09-01 | $7.58 | $7.62 | $7.48 | $7.54 | 50 769 |
| 2021-08-31 | $7.56 | $7.65 | $7.48 | $7.55 | 50 650 |
| 2021-08-30 | $7.65 | $7.65 | $7.52 | $7.57 | 60 266 |
| 2021-08-27 | $7.54 | $7.72 | $7.46 | $7.59 | 96 575 |
| 2021-08-26 | $7.47 | $7.57 | $7.43 | $7.47 | 49 033 |
| 2021-08-25 | $7.45 | $7.64 | $7.21 | $7.47 | 72 304 |
| 2021-08-24 | $7.24 | $7.59 | $7.17 | $7.43 | 103 721 |
| 2021-08-23 | $7.34 | $7.34 | $7.19 | $7.24 | 68 285 |
| 2021-08-20 | $7.11 | $7.34 | $7.11 | $7.27 | 98 973 |
| 2021-08-19 | $6.92 | $7.21 | $6.88 | $7.14 | 93 468 |
| 2021-08-18 | $6.86 | $7.17 | $6.86 | $7.00 | 105 794 |
| 2021-08-17 | $6.67 | $7.00 | $6.62 | $6.90 | 56 453 |
| 2021-08-16 | $6.70 | $6.84 | $6.58 | $6.74 | 58 200 |
| 2021-08-13 | $6.78 | $6.86 | $6.70 | $6.75 | 49 030 |
CECO Environmental Corp. provides critical solutions to the environmental, energy, and fluid handling and filtration segments worldwide. The company operates through three segments: Environmental, Energy, and Fluid Handling and Filtration. The Environmental segment designs and manufactures cyclone systems; scrubbers; regenerative thermal and catalytic oxidizers; dust collectors and baghouses; standard and engineered industrial ducting; fabric fil... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
