GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CECO Environmental Corp. Stock Price (Quote) NASDAQ:CECE

$7.47 ( -3.24% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $7.41 $8.37 Friday, 18th Jun 2021 CECE stock ended at $7.47. This is 3.24% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 3.10% from a day low at $7.42 to a day high of $7.65.
90 days $6.75 $9.16
52 weeks $5.83 $9.47

Historical CECO Environmental Corp. prices

Date Open High Low Close Volume
2021-06-18 $7.60 $7.65 $7.42 $7.47 222 628
2021-06-17 $7.78 $7.96 $7.56 $7.72 70 300
2021-06-16 $8.22 $8.27 $7.82 $7.86 98 102
2021-06-15 $8.18 $8.31 $8.02 $8.29 108 270
2021-06-14 $8.35 $8.37 $8.09 $8.15 37 469
2021-06-11 $8.29 $8.30 $8.14 $8.29 73 624
2021-06-10 $8.29 $8.30 $8.20 $8.27 75 596
2021-06-09 $8.10 $8.36 $8.10 $8.26 124 282
2021-06-08 $8.15 $8.22 $8.06 $8.11 71 009
2021-06-07 $7.95 $8.21 $7.95 $8.16 134 276
2021-06-04 $7.94 $8.05 $7.86 $7.95 81 905
2021-06-03 $7.74 $7.91 $7.53 $7.88 126 543
2021-06-02 $7.66 $7.77 $7.54 $7.72 98 714
2021-06-01 $7.62 $7.79 $7.59 $7.66 73 717
2021-05-28 $7.51 $7.70 $7.51 $7.63 110 581
2021-05-27 $7.58 $7.82 $7.51 $7.63 72 443
2021-05-26 $7.50 $7.56 $7.41 $7.48 70 883
2021-05-25 $7.96 $8.00 $7.50 $7.53 123 760
2021-05-24 $8.13 $8.20 $7.95 $7.99 96 304
2021-05-21 $8.12 $8.16 $7.95 $8.12 76 608
2021-05-20 $8.10 $8.12 $7.78 $8.03 100 327
2021-05-19 $8.21 $8.24 $7.80 $8.11 131 517
2021-05-18 $8.79 $9.16 $8.20 $8.24 199 859
2021-05-17 $8.09 $8.59 $8.00 $8.49 400 149
2021-05-14 $7.39 $7.55 $7.28 $7.50 77 653
2021-05-13 $7.07 $7.40 $7.07 $7.35 70 882
2021-05-12 $7.43 $7.43 $7.04 $7.07 122 112
2021-05-11 $7.17 $7.42 $7.17 $7.29 71 142
2021-05-10 $7.35 $7.37 $7.20 $7.26 117 360
2021-05-07 $7.20 $7.50 $7.17 $7.38 176 832
2021-05-06 $6.96 $7.34 $6.75 $7.15 212 916
2021-05-05 $7.45 $7.53 $7.38 $7.47 57 775
2021-05-04 $7.50 $7.50 $7.25 $7.44 96 965
2021-05-03 $7.33 $7.56 $7.14 $7.53 92 886
2021-04-30 $7.52 $7.53 $7.23 $7.30 115 705
2021-04-29 $7.50 $7.64 $7.48 $7.62 76 413
2021-04-28 $7.61 $7.61 $7.40 $7.44 60 536
2021-04-27 $7.60 $7.96 $7.32 $7.59 348 027
2021-04-26 $7.60 $7.65 $7.54 $7.60 56 383
2021-04-23 $7.60 $7.72 $7.53 $7.58 61 852
2021-04-22 $7.72 $7.72 $7.34 $7.56 106 843
2021-04-21 $7.60 $7.71 $7.59 $7.68 51 343
2021-04-20 $7.81 $7.82 $7.51 $7.63 69 088
2021-04-19 $7.72 $7.83 $7.60 $7.79 141 234
2021-04-16 $7.89 $7.91 $7.64 $7.71 52 526
2021-04-15 $7.86 $7.86 $7.67 $7.85 49 806
2021-04-14 $7.83 $8.01 $7.77 $7.85 76 101
2021-04-13 $7.95 $8.03 $7.82 $7.84 45 305
2021-04-12 $8.22 $8.22 $7.88 $8.00 63 623
2021-04-09 $8.24 $8.24 $8.10 $8.21 56 872

About CECO Environmental Corp.

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT