U.S. markets close in 5 hours 46 minutes

CECO Environmental Corp. (CECO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.61-0.01 (-0.05%)
A partir del 10:13AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202421.8522.5321.5821.6121.6148,483
30 abr 202421.3523.4620.0021.6221.621,040,400
29 abr 202425.3225.8225.1125.3925.39370,700
26 abr 202425.6125.7324.6225.3225.32282,200
25 abr 202424.0725.4023.7525.2625.26345,400
24 abr 202423.6924.3023.5924.2724.27198,600
23 abr 202423.1624.0123.1623.8323.83219,600
22 abr 202423.1123.3522.8823.1723.17204,400
19 abr 202422.2923.0722.0623.0423.04186,000
18 abr 202423.0723.3522.3622.3622.36202,500
17 abr 202423.5323.8222.9223.1123.11165,600
16 abr 202422.8623.5722.7023.4423.44225,800
15 abr 202423.0023.1922.3523.0523.05279,400
12 abr 202423.4223.5222.9223.0223.02241,300
11 abr 202423.2923.6323.1823.5823.58162,700
10 abr 202422.8623.2422.6023.1423.14396,300
09 abr 202423.8024.4023.2623.2823.28144,500
08 abr 202423.7424.0123.6823.7223.72118,500
05 abr 202423.3223.9523.1823.6823.68180,100
04 abr 202424.1024.4323.2223.3123.31237,300
03 abr 202422.9024.0722.8924.0224.02277,100
02 abr 202422.6823.0322.5422.9922.99288,800
01 abr 202423.0023.0722.6523.0023.00245,100
28 mar 202423.0023.0822.7623.0223.02558,600
27 mar 202422.6723.0522.5722.9922.99302,200
26 mar 202422.7522.9122.2022.6122.61407,300
25 mar 202423.1323.1322.4222.6522.65231,300
22 mar 202422.5823.0422.0922.7322.73359,100
21 mar 202422.7723.0822.7123.0023.00227,000
20 mar 202422.4422.7221.9322.6922.69182,600
19 mar 202421.4322.5521.4322.4822.48327,800
18 mar 202421.6621.8221.4221.4721.47208,700
15 mar 202421.4721.7721.1121.3221.32278,800
14 mar 202421.8922.1221.4321.7621.76175,000
13 mar 202421.8423.4521.8422.0022.00475,400
12 mar 202422.3822.6421.6521.9121.91236,200
11 mar 202422.0922.4021.4322.2622.26515,400
08 mar 202420.8322.3320.8322.0922.09456,900
07 mar 202420.3521.2320.3220.5620.56313,100
06 mar 202419.4320.4419.1520.1520.15667,000
05 mar 202424.1024.4318.5018.8118.81992,000
04 mar 202423.4923.6922.7522.9122.91411,000
01 mar 202422.6123.2922.2323.2123.21374,800
29 feb 202422.6022.9022.3522.6522.65364,500
28 feb 202421.6522.6421.5222.2922.29371,900
27 feb 202421.7222.0621.3421.8621.86213,300
26 feb 202420.5221.7120.5221.4221.42301,100
23 feb 202420.2421.4620.2220.5920.59346,300
22 feb 202420.5020.7120.1820.3420.34107,400
21 feb 202420.1320.5720.1320.5020.50101,000
20 feb 202420.5320.6920.2220.2420.24139,400
16 feb 202421.0521.0720.6520.7720.77129,800
15 feb 202420.9221.0720.6121.0721.07150,800
14 feb 202419.5420.8019.5420.8020.80179,500
13 feb 202419.8820.0019.2619.3019.30172,500
12 feb 202420.3520.5820.2720.2920.29163,700
09 feb 202420.1320.3519.9620.2620.26156,000
08 feb 202419.4820.1519.4820.0720.07124,900
07 feb 202419.6719.7219.4219.5019.50103,400
06 feb 202419.6919.8519.4419.7019.70123,900
05 feb 202419.4219.9319.2619.7619.76155,900
02 feb 202419.3819.9019.2619.6319.63133,300
01 feb 202419.3619.6119.2019.4819.48148,900
31 ene 202419.8319.9019.3219.3319.33177,600
30 ene 202419.8120.0119.6219.9219.92108,000
29 ene 202419.2019.7719.0819.7519.75129,100
26 ene 202419.6019.7319.2219.2719.27106,400
25 ene 202419.5219.5919.2819.4519.45118,100
24 ene 202419.8319.9619.2219.3219.32161,400
23 ene 202419.4019.6719.0419.5119.51171,200
22 ene 202419.0419.4518.9919.3119.31188,500
19 ene 202419.2019.2718.7318.8918.89227,800
18 ene 202419.0919.2018.8719.1219.12106,200
17 ene 202418.8419.4418.7819.0819.08192,800
16 ene 202418.9719.0218.6718.7318.73155,100
12 ene 202419.3119.3518.9419.0719.07113,200
11 ene 202419.4419.5018.7219.1019.10232,600
10 ene 202419.0019.5318.8319.5219.52277,200
09 ene 202419.2819.2818.8219.0419.04190,600
08 ene 202419.4019.6519.2119.3819.38145,000
05 ene 202419.4919.8419.2419.4019.40183,200
04 ene 202419.3019.6819.2019.5119.51172,100
03 ene 202419.8819.8919.0119.1919.19344,700
02 ene 202420.1020.2619.7719.9919.99206,600
29 dic 202320.5520.6320.2020.2820.28166,900
28 dic 202320.6220.7520.0020.4820.48193,100
27 dic 202320.7321.0020.7320.8020.8087,600
26 dic 202321.0121.0820.6820.8120.81204,400
22 dic 202321.3221.3220.8421.0121.01148,200
21 dic 202320.7821.2220.7021.1221.12134,300
20 dic 202320.9621.4320.5620.7320.73239,700
19 dic 202320.7321.4120.6221.0421.04360,400
18 dic 202320.1820.7120.0920.5820.58191,500
15 dic 202320.2420.2519.7220.1720.17515,400
14 dic 202320.2020.7319.7019.9819.98243,400
13 dic 202319.7019.9919.3619.9919.99172,900
12 dic 202320.0020.1019.6119.7919.79140,300
11 dic 202319.7020.1419.7019.9119.91175,400
08 dic 202319.4919.8619.3219.6619.66130,500
07 dic 202319.4519.6219.1619.5519.55161,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...