Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CECO Environmental Corp. Stock Price (Quote) NASDAQ:CECE
$6.05 ( -1.94% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.09 | $6.26 | Friday, 20th May 2022 CECE stock ended at $6.05. This is 1.94% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 6.83% from a day low at $5.86 to a day high of $6.26. |
| 90 days | $4.09 | $6.26 | |
| 52 weeks | $4.09 | $8.37 |
Historical CECO Environmental Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $6.26 | $6.26 | $5.86 | $6.05 | 156 613 |
| 2022-05-19 | $5.95 | $6.25 | $5.85 | $6.17 | 294 282 |
| 2022-05-18 | $5.74 | $6.00 | $5.66 | $5.89 | 177 690 |
| 2022-05-17 | $5.79 | $5.99 | $5.71 | $5.86 | 199 213 |
| 2022-05-16 | $5.43 | $5.70 | $5.40 | $5.66 | 243 497 |
| 2022-05-13 | $5.41 | $5.63 | $5.39 | $5.47 | 191 818 |
| 2022-05-12 | $5.24 | $5.47 | $5.18 | $5.40 | 249 794 |
| 2022-05-11 | $5.29 | $5.47 | $5.29 | $5.35 | 289 660 |
| 2022-05-10 | $4.92 | $5.49 | $4.57 | $5.36 | 768 227 |
| 2022-05-09 | $4.25 | $4.30 | $4.09 | $4.25 | 181 674 |
| 2022-05-06 | $4.46 | $4.46 | $4.25 | $4.28 | 92 472 |
| 2022-05-05 | $4.66 | $4.68 | $4.35 | $4.43 | 78 838 |
| 2022-05-04 | $4.70 | $4.78 | $4.49 | $4.75 | 98 703 |
| 2022-05-03 | $4.78 | $5.00 | $4.61 | $4.73 | 86 945 |
| 2022-05-02 | $4.75 | $4.86 | $4.66 | $4.75 | 122 900 |
| 2022-04-29 | $4.58 | $4.90 | $4.58 | $4.75 | 171 620 |
| 2022-04-28 | $4.40 | $4.61 | $4.36 | $4.58 | 120 686 |
| 2022-04-27 | $4.76 | $4.81 | $4.33 | $4.39 | 152 784 |
| 2022-04-26 | $4.66 | $4.83 | $4.63 | $4.76 | 176 375 |
| 2022-04-25 | $4.63 | $4.75 | $4.49 | $4.74 | 137 318 |
| 2022-04-22 | $4.74 | $4.82 | $4.66 | $4.67 | 85 327 |
| 2022-04-21 | $4.99 | $5.01 | $4.76 | $4.76 | 120 300 |
| 2022-04-20 | $5.07 | $5.15 | $4.90 | $4.95 | 117 800 |
| 2022-04-19 | $4.97 | $5.06 | $4.93 | $5.01 | 181 700 |
| 2022-04-18 | $5.08 | $5.10 | $4.93 | $4.97 | 169 400 |
| 2022-04-14 | $4.91 | $5.15 | $4.82 | $5.08 | 89 473 |
| 2022-04-13 | $4.66 | $4.91 | $4.66 | $4.89 | 123 631 |
| 2022-04-12 | $4.75 | $4.75 | $4.45 | $4.64 | 131 192 |
| 2022-04-11 | $4.93 | $4.93 | $4.64 | $4.68 | 50 327 |
| 2022-04-08 | $4.91 | $5.07 | $4.86 | $4.96 | 79 500 |
| 2022-04-07 | $5.06 | $5.06 | $4.81 | $4.93 | 108 300 |
| 2022-04-06 | $5.20 | $5.23 | $5.02 | $5.08 | 70 000 |
| 2022-04-05 | $5.54 | $5.60 | $5.24 | $5.24 | 70 000 |
| 2022-04-04 | $5.48 | $5.55 | $5.44 | $5.52 | 84 000 |
| 2022-04-01 | $5.49 | $5.75 | $5.32 | $5.48 | 120 864 |
| 2022-03-31 | $5.48 | $5.55 | $5.47 | $5.48 | 67 388 |
| 2022-03-30 | $5.64 | $5.64 | $5.49 | $5.53 | 63 851 |
| 2022-03-29 | $5.70 | $5.87 | $5.65 | $5.67 | 76 600 |
| 2022-03-28 | $5.75 | $5.75 | $5.55 | $5.63 | 68 800 |
| 2022-03-25 | $5.60 | $5.81 | $5.49 | $5.74 | 109 100 |
| 2022-03-24 | $5.54 | $5.67 | $5.45 | $5.55 | 128 000 |
| 2022-03-23 | $5.69 | $5.73 | $5.48 | $5.49 | 105 600 |
| 2022-03-22 | $5.84 | $5.88 | $5.67 | $5.71 | 67 753 |
| 2022-03-21 | $6.05 | $6.05 | $5.76 | $5.81 | 74 955 |
| 2022-03-18 | $5.64 | $6.15 | $5.61 | $6.06 | 178 853 |
| 2022-03-17 | $5.52 | $5.67 | $5.45 | $5.64 | 57 000 |
| 2022-03-16 | $5.41 | $5.48 | $5.31 | $5.43 | 68 400 |
| 2022-03-15 | $5.37 | $5.55 | $5.25 | $5.34 | 80 200 |
| 2022-03-14 | $5.67 | $5.91 | $5.21 | $5.30 | 143 200 |
| 2022-03-11 | $5.55 | $5.76 | $5.38 | $5.40 | 67 800 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
