CECO Environmental Corp. historical prices

   Watch this stock

Historical chart

    18.83 
    16.84 
    14.84 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 13.91 14.09 13.76 14.06 63,200
Aug 28, 2014 14.02 14.08 13.88 13.91 20,813
Aug 27, 2014 13.90 14.15 13.84 14.09 36,485
Aug 26, 2014 13.75 13.93 13.75 13.91 146,330
Aug 25, 2014 14.00 14.00 13.76 13.79 41,353
Aug 22, 2014 13.97 14.05 13.79 13.84 62,228
Aug 21, 2014 13.83 14.17 13.64 14.05 278,885
Aug 20, 2014 13.84 13.90 13.76 13.79 67,713
Aug 19, 2014 14.00 14.11 13.84 13.94 42,080
Aug 18, 2014 14.17 14.22 13.87 14.02 44,806
Aug 15, 2014 14.34 14.45 13.75 14.00 56,530
Aug 14, 2014 13.79 14.21 13.75 14.17 71,329
Aug 13, 2014 13.64 13.82 13.42 13.74 89,967
Aug 12, 2014 13.65 13.77 13.45 13.55 81,210
Aug 11, 2014 13.48 13.93 13.39 13.78 57,326
Aug 8, 2014 13.58 13.81 13.38 13.41 70,832
Aug 7, 2014 13.91 14.20 13.60 13.60 81,091
Aug 6, 2014 13.65 14.16 13.51 14.05 61,946
Aug 5, 2014 13.73 14.03 13.60 13.77 39,231
Aug 4, 2014 13.63 13.80 13.55 13.78 53,927
Aug 1, 2014 13.66 13.81 13.47 13.59 50,101
Jul 31, 2014 13.95 14.18 13.43 13.58 148,522
Jul 30, 2014 14.02 14.25 13.95 14.13 34,234
Jul 29, 2014 14.01 14.13 13.86 13.93 61,083
Jul 28, 2014 14.07 14.17 13.85 13.97 84,940
Jul 25, 2014 14.30 14.41 14.03 14.08 105,047
Jul 24, 2014 14.77 14.87 14.44 14.46 86,959
Jul 23, 2014 14.76 14.77 14.40 14.51 106,077
Jul 22, 2014 15.13 15.13 14.66 14.75 113,220
Jul 21, 2014 15.18 15.23 14.92 14.98 58,232