Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CECO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 25.21 | 0.70 | 2.86% | 24.38 | 25.23 | 24.04 | 320,347 |
| May 20 2024 | 24.51 | -0.30 | -1.21% | 24.79 | 25.05 | 24.505 | 261,981 |
| May 17 2024 | 24.81 | -0.52 | -2.05% | 25.35 | 25.40 | 24.4601 | 196,382 |
| May 16 2024 | 25.33 | 0.21 | 0.84% | 25.04 | 25.34 | 24.53 | 277,038 |
| May 15 2024 | 25.12 | 0.30 | 1.21% | 25.19 | 25.34 | 24.88 | 167,501 |
| May 14 2024 | 24.82 | 0.39 | 1.60% | 24.71 | 25.06 | 24.24 | 142,187 |
| May 13 2024 | 24.43 | -0.48 | -1.93% | 25.00 | 25.19 | 24.41 | 186,314 |
| May 10 2024 | 24.91 | 0.29 | 1.18% | 24.73 | 24.94 | 24.46 | 161,491 |
| May 09 2024 | 24.62 | 0.18 | 0.74% | 24.46 | 25.08 | 24.322 | 348,091 |
| May 08 2024 | 24.44 | 0.92 | 3.91% | 23.52 | 24.90 | 23.2615 | 429,867 |
| May 07 2024 | 23.52 | 0.45 | 1.95% | 23.18 | 23.69 | 23.08 | 202,395 |
| May 06 2024 | 23.07 | 0.62 | 2.76% | 22.56 | 23.64 | 22.20 | 407,463 |
| May 03 2024 | 22.45 | -0.52 | -2.26% | 23.60 | 23.66 | 21.85 | 554,800 |
| May 02 2024 | 22.97 | 0.97 | 4.41% | 22.55 | 23.07 | 22.46 | 329,994 |
| May 01 2024 | 22.00 | 0.38 | 1.76% | 21.84 | 22.53 | 21.35 | 505,317 |
| Apr 30 2024 | 21.62 | -3.77 | -14.85% | 21.35 | 23.455 | 20.00 | 1,040,420 |
| Apr 29 2024 | 25.39 | 0.07 | 0.28% | 25.32 | 25.815 | 25.11 | 370,719 |
| Apr 26 2024 | 25.32 | 0.06 | 0.24% | 25.61 | 25.7266 | 24.615 | 282,178 |
| Apr 25 2024 | 25.26 | 0.99 | 4.08% | 24.07 | 25.3994 | 23.75 | 345,406 |
| Apr 24 2024 | 24.27 | 0.44 | 1.85% | 23.69 | 24.30 | 23.59 | 198,613 |
| Apr 23 2024 | 23.83 | 0.66 | 2.85% | 23.16 | 24.01 | 23.16 | 219,649 |
| Apr 22 2024 | 23.17 | 0.13 | 0.56% | 23.11 | 23.35 | 22.88 | 204,437 |
| Apr 19 2024 | 23.04 | 0.68 | 3.04% | 22.29 | 23.07 | 22.0634 | 186,036 |
| Apr 18 2024 | 22.36 | -0.75 | -3.25% | 23.07 | 23.35 | 22.36 | 202,539 |
| Apr 17 2024 | 23.11 | -0.33 | -1.41% | 23.53 | 23.82 | 22.92 | 165,598 |
| Apr 16 2024 | 23.44 | 0.39 | 1.69% | 22.86 | 23.57 | 22.70 | 225,780 |
| Apr 15 2024 | 23.05 | 0.03 | 0.13% | 23.00 | 23.19 | 22.35 | 279,429 |
| Apr 12 2024 | 23.02 | -0.56 | -2.37% | 23.42 | 23.52 | 22.92 | 241,299 |
| Apr 11 2024 | 23.58 | 0.44 | 1.90% | 23.29 | 23.63 | 23.18 | 162,828 |
| Apr 10 2024 | 23.14 | -0.14 | -0.60% | 22.86 | 23.24 | 22.60 | 396,297 |
| Apr 09 2024 | 23.28 | -0.44 | -1.85% | 23.80 | 24.40 | 23.26 | 144,495 |
| Apr 08 2024 | 23.72 | 0.04 | 0.17% | 23.74 | 24.005 | 23.65 | 118,451 |
| Apr 05 2024 | 23.68 | 0.37 | 1.59% | 23.32 | 23.945 | 23.18 | 180,090 |
| Apr 04 2024 | 23.31 | -0.71 | -2.96% | 24.10 | 24.43 | 23.22 | 237,419 |
| Apr 03 2024 | 24.02 | 1.03 | 4.48% | 22.90 | 24.0662 | 22.885 | 277,076 |
| Apr 02 2024 | 22.99 | -0.01 | -0.04% | 22.68 | 23.03 | 22.54 | 288,768 |
| Apr 01 2024 | 23.00 | -0.02 | -0.09% | 23.00 | 23.07 | 22.65 | 245,148 |
| Mar 28 2024 | 23.02 | 0.03 | 0.13% | 23.00 | 23.08 | 22.76 | 558,610 |
| Mar 27 2024 | 22.99 | 0.38 | 1.68% | 22.67 | 23.05 | 22.5676 | 302,229 |
| Mar 26 2024 | 22.61 | -0.04 | -0.18% | 22.75 | 22.9103 | 22.20 | 407,309 |
| Mar 25 2024 | 22.65 | -0.08 | -0.35% | 23.13 | 23.13 | 22.42 | 231,322 |
| Mar 22 2024 | 22.73 | -0.27 | -1.17% | 22.58 | 23.04 | 22.09 | 359,060 |
| Mar 21 2024 | 23.00 | 0.31 | 1.37% | 22.77 | 23.08 | 22.71 | 227,137 |
| Mar 20 2024 | 22.69 | 0.21 | 0.93% | 22.44 | 22.7189 | 21.93 | 182,640 |
| Mar 19 2024 | 22.48 | 1.01 | 4.70% | 21.43 | 22.55 | 21.43 | 327,820 |
| Mar 18 2024 | 21.47 | 0.15 | 0.70% | 21.66 | 21.8228 | 21.42 | 208,392 |
| Mar 15 2024 | 21.32 | -0.44 | -2.02% | 21.45 | 21.77 | 21.11 | 279,081 |
| Mar 14 2024 | 21.76 | -0.24 | -1.09% | 21.89 | 22.12 | 21.4306 | 175,021 |
| Mar 13 2024 | 22.00 | 0.09 | 0.41% | 21.84 | 23.45 | 21.84 | 475,298 |
| Mar 12 2024 | 21.91 | -0.35 | -1.57% | 22.335 | 22.6401 | 21.65 | 236,166 |
| Mar 11 2024 | 22.26 | 0.17 | 0.77% | 22.09 | 22.40 | 21.43 | 515,414 |
| Mar 08 2024 | 22.09 | 1.53 | 7.44% | 20.83 | 22.33 | 20.83 | 456,911 |
| Mar 07 2024 | 20.56 | 0.41 | 2.03% | 20.35 | 21.23 | 20.32 | 313,135 |
| Mar 06 2024 | 20.15 | 1.34 | 7.12% | 19.43 | 20.44 | 19.15 | 666,991 |
| Mar 05 2024 | 18.81 | -4.10 | -17.90% | 24.10 | 24.4333 | 18.50 | 992,069 |
| Mar 04 2024 | 22.91 | -0.30 | -1.29% | 23.49 | 23.69 | 22.75 | 410,545 |
| Mar 01 2024 | 23.21 | 0.56 | 2.47% | 22.61 | 23.29 | 22.23 | 374,798 |
| Feb 29 2024 | 22.65 | 0.36 | 1.62% | 22.60 | 22.90 | 22.3481 | 364,500 |
| Feb 28 2024 | 22.29 | 0.43 | 1.97% | 21.65 | 22.64 | 21.52 | 371,932 |
| Feb 27 2024 | 21.86 | 0.44 | 2.05% | 21.72 | 22.06 | 21.34 | 213,047 |
| Feb 26 2024 | 21.42 | 0.83 | 4.03% | 20.52 | 21.71 | 20.52 | 301,018 |
| Feb 23 2024 | 20.59 | 0.25 | 1.23% | 20.24 | 21.455 | 20.22 | 346,284 |
| Feb 22 2024 | 20.34 | -0.16 | -0.78% | 20.50 | 20.705 | 20.18 | 107,359 |
