Skip to main content
CECO Environmental Corp. (CECO)
NASDAQ: CECO · Real-Time Price · USD
29.60
-0.46 (-1.53%)
Jun 27, 2025, 4:00 PM - Market closed

CECO Environmental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.0530.1629.5029.6029.60-1.53%422,265
Jun 26, 202529.2430.1629.1430.0630.062.80%279,033
Jun 25, 202529.3229.5528.9529.2429.24-0.44%169,250
Jun 24, 202529.3029.5028.9829.3729.371.59%244,744
Jun 23, 202528.2728.9127.5028.9128.911.47%174,392
Jun 20, 202529.6829.6828.1828.4928.49-2.96%314,337
Jun 18, 202529.8030.5629.0629.3629.36-1.48%389,372
Jun 17, 202528.9629.9128.7429.8029.801.71%391,106
Jun 16, 202528.0829.4627.9129.3029.305.59%372,814
Jun 13, 202527.2627.9826.7827.7527.75-0.43%358,338
Jun 12, 202526.9328.2126.9327.8727.872.69%224,132
Jun 11, 202526.8527.2226.6027.1427.141.50%265,389
Jun 10, 202527.2627.3526.3226.7426.74-1.69%157,366
Jun 9, 202526.3227.4225.9627.2027.203.86%356,780
Jun 6, 202527.1927.1926.1426.1926.19-2.13%232,172
Jun 5, 202526.9027.4226.2826.7626.760.15%316,559
Jun 4, 202527.9127.9826.7026.7226.72-3.82%184,461
Jun 3, 202527.1427.9927.0227.7827.782.66%223,700
Jun 2, 202526.9027.0926.2727.0627.060.63%217,568
May 30, 202527.1927.2926.8326.8926.89-1.65%310,750
May 29, 202528.2328.3927.2727.3427.34-3.15%180,753
May 28, 202528.5628.6927.9728.2328.23-0.88%159,754
May 27, 202527.5528.5727.4928.4828.484.28%176,909
May 23, 202526.8827.5326.7727.3127.31-0.11%157,806
May 22, 202526.9427.5526.8327.3427.340.33%146,782
May 21, 202527.4128.1326.8427.2527.25-1.98%294,946
May 20, 202527.4327.8827.1127.8027.801.91%247,290
May 19, 202526.3327.3125.9227.2827.281.64%166,344
May 16, 202526.2827.0326.2826.8426.842.13%167,389
May 15, 202526.2026.5626.1526.2826.280.11%189,700
May 14, 202526.2926.4725.5826.2526.25-0.30%260,239
May 13, 202525.2326.3825.2326.3326.332.57%168,382
May 12, 202525.9626.2325.1825.6725.672.64%176,516
May 9, 202525.5925.6624.7125.0125.01-1.92%169,094
May 8, 202525.7425.9425.0325.5025.500.31%209,440
May 7, 202525.3925.6524.7725.4225.42-0.04%254,359
May 6, 202525.1525.9924.7925.4325.430.28%252,363
May 5, 202525.7326.1525.1525.3625.36-2.16%420,654
May 2, 202524.8426.1824.6625.9225.926.19%533,393
May 1, 202523.7124.6323.3124.4124.412.61%419,845
Apr 30, 202522.7324.1321.9823.7923.796.49%609,304
Apr 29, 202521.4723.5121.0022.3422.3416.35%776,668
Apr 28, 202519.9920.1919.1519.2019.20-3.66%323,851
Apr 25, 202519.2219.9618.7219.9319.932.73%243,495
Apr 24, 202518.8319.4918.6519.4019.403.69%209,151
Apr 23, 202519.4619.9318.6918.7118.71-0.32%310,075
Apr 22, 202518.2419.1118.0518.7718.774.45%239,665
Apr 21, 202519.0719.0717.5717.9717.97-7.18%243,275
Apr 17, 202519.6820.2719.0119.3619.36-1.73%300,543
Apr 16, 202520.4620.8719.5219.7019.70-3.76%421,126