5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Ceco Environmental Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $81.98 | $83.14 (1.41%) | $84.43 | $79.15 | 671.22 K | $2.94 B |
| 05/12/2026 | $80.62 | $80.45 (-0.21%) | $80.92 | $78.01 | 506.05 K | $2.87 B |
| 05/11/2026 | $82.00 | $81.50 (-0.61%) | $84.28 | $81.37 | 701.14 K | $2.90 B |
| 05/08/2026 | $82.71 | $81.78 (-1.12%) | $83.61 | $80.33 | 650.90 K | $2.91 B |
| 05/07/2026 | $87.47 | $81.38 (-6.96%) | $87.47 | $80.34 | 888.73 K | $2.90 B |
| 05/06/2026 | $89.13 | $86.25 (-3.23%) | $90.25 | $85.10 | 1.10 M | $3.07 B |
| 05/05/2026 | $79.06 | $87.78 (11.03%) | $88.24 | $79.06 | 1.71 M | $3.13 B |
| 05/04/2026 | $77.82 | $78.17 (0.45%) | $78.59 | $74.36 | 1.80 M | $2.79 B |
| 05/01/2026 | $74.23 | $74.30 (0.09%) | $75.10 | $72.67 | 500.10 K | $2.65 B |
| 04/30/2026 | $72.97 | $74.14 (1.6%) | $75.20 | $72.91 | 686.40 K | $2.64 B |
| 04/29/2026 | $75.93 | $72.48 (-4.54%) | $75.93 | $71.71 | 957.52 K | $2.58 B |
| 04/28/2026 | $67.74 | $74.29 (9.67%) | $75.49 | $63.52 | 2.69 M | $2.65 B |
| 04/27/2026 | $65.73 | $64.92 (-1.23%) | $67.20 | $64.21 | 651.07 K | $2.31 B |
| 04/24/2026 | $64.87 | $64.89 (0.03%) | $65.72 | $64.07 | 404.88 K | $2.32 B |
| 04/23/2026 | $64.50 | $64.80 (0.47%) | $65.12 | $63.15 | 430.13 K | $2.31 B |
| 04/22/2026 | $62.70 | $63.83 (1.8%) | $64.25 | $62.10 | 528.72 K | $2.28 B |
| 04/21/2026 | $65.25 | $61.47 (-5.79%) | $66.17 | $61.03 | 330.11 K | $2.19 B |
| 04/20/2026 | $65.27 | $65.07 (-0.31%) | $65.94 | $64.30 | 311.10 K | $2.32 B |
| 04/17/2026 | $65.28 | $65.27 (-0.02%) | $66.82 | $65.10 | 255.72 K | $2.33 B |
| 04/16/2026 | $64.49 | $63.99 (-0.78%) | $65.43 | $63.29 | 272.10 K | $2.28 B |
| 04/15/2026 | $65.67 | $64.69 (-1.49%) | $65.74 | $63.13 | 270.20 K | $2.31 B |
| 04/14/2026 | $67.01 | $66.07 (-1.4%) | $67.68 | $65.55 | 371.43 K | $2.35 B |
| 04/13/2026 | $63.74 | $66.86 (4.89%) | $67.19 | $63.51 | 463.50 K | $2.38 B |
| 04/10/2026 | $65.14 | $64.24 (-1.38%) | $65.61 | $63.83 | 366.85 K | $2.29 B |
| 04/09/2026 | $62.63 | $65.02 (3.82%) | $65.41 | $62.49 | 329.80 K | $2.32 B |
| 04/08/2026 | $62.20 | $62.61 (0.66%) | $63.71 | $61.72 | 616.56 K | $2.23 B |
| 04/07/2026 | $59.73 | $58.91 (-1.37%) | $60.56 | $58.52 | 437.90 K | $2.10 B |
| 04/06/2026 | $62.82 | $60.34 (-3.95%) | $62.82 | $59.72 | 463.90 K | $2.15 B |
| 04/02/2026 | $60.05 | $62.18 (3.55%) | $62.40 | $59.79 | 306.00 K | $2.22 B |
| 04/01/2026 | $60.69 | $61.50 (1.33%) | $62.54 | $60.60 | 392.45 K | $2.19 B |
| 03/31/2026 | $57.50 | $59.58 (3.62%) | $59.76 | $57.28 | 722.70 K | $2.12 B |
| 03/30/2026 | $61.44 | $57.02 (-7.19%) | $61.44 | $57.02 | 577.51 K | $2.03 B |
| 03/27/2026 | $60.71 | $60.95 (0.4%) | $62.54 | $60.39 | 805.55 K | $2.17 B |
| 03/26/2026 | $61.13 | $61.09 (-0.07%) | $61.49 | $60.01 | 527.60 K | $2.18 B |
| 03/25/2026 | $62.95 | $62.08 (-1.38%) | $64.26 | $61.49 | 729.50 K | $2.21 B |
| 03/24/2026 | $57.73 | $62.04 (7.47%) | $62.39 | $56.89 | 714.92 K | $2.21 B |
| 03/23/2026 | $57.33 | $58.41 (1.88%) | $59.45 | $56.69 | 408.74 K | $2.08 B |
| 03/20/2026 | $56.89 | $55.28 (-2.83%) | $57.51 | $54.70 | 904.63 K | $1.97 B |
| 03/19/2026 | $55.46 | $57.74 (4.11%) | $58.06 | $55.05 | 570.00 K | $2.06 B |
| 03/18/2026 | $58.70 | $56.28 (-4.12%) | $59.54 | $56.16 | 637.30 K | $2.01 B |
| 03/17/2026 | $57.48 | $58.80 (2.3%) | $58.91 | $56.23 | 658.52 K | $2.10 B |
| 03/16/2026 | $55.53 | $57.06 (2.76%) | $57.34 | $54.53 | 674.71 K | $2.03 B |
| 03/13/2026 | $54.73 | $54.50 (-0.42%) | $55.94 | $53.76 | 688.94 K | $1.94 B |
| 03/12/2026 | $56.71 | $54.29 (-4.27%) | $57.65 | $54.00 | 627.75 K | $1.94 B |
| 03/11/2026 | $53.60 | $54.89 (2.41%) | $55.48 | $53.60 | 499.22 K | $1.96 B |
| 03/10/2026 | $51.89 | $54.34 (4.72%) | $55.67 | $51.38 | 811.95 K | $1.94 B |
| 03/09/2026 | $51.46 | $51.38 (-0.16%) | $52.50 | $50.10 | 734.20 K | $1.83 B |
| 03/06/2026 | $53.01 | $52.53 (-0.91%) | $53.47 | $51.92 | 837.10 K | $1.87 B |
| 03/05/2026 | $54.65 | $54.55 (-0.18%) | $55.77 | $53.23 | 694.21 K | $1.94 B |
| 03/04/2026 | $54.17 | $55.51 (2.47%) | $56.78 | $53.54 | 820.30 K | $1.98 B |
| 03/03/2026 | $56.00 | $54.17 (-3.27%) | $56.33 | $53.95 | 1.17 M | $1.93 B |
| 03/02/2026 | $59.96 | $57.81 (-3.59%) | $61.07 | $57.73 | 1.08 M | $2.06 B |
| 02/27/2026 | $62.25 | $60.45 (-2.89%) | $62.43 | $59.23 | 927.03 K | $2.15 B |
| 02/26/2026 | $64.47 | $63.32 (-1.78%) | $66.46 | $62.11 | 1.66 M | $2.26 B |
| 02/25/2026 | $60.48 | $64.81 (7.16%) | $66.00 | $58.85 | 2.18 M | $2.31 B |
| 02/24/2026 | $73.50 | $60.00 (-18.37%) | $73.50 | $59.66 | 3.10 M | $2.14 B |
| 02/23/2026 | $77.94 | $77.68 (-0.33%) | $78.90 | $76.16 | 392.80 K | $2.77 B |
| 02/20/2026 | $78.15 | $78.78 (0.81%) | $80.35 | $76.97 | 328.30 K | $2.81 B |
| 02/19/2026 | $78.12 | $78.24 (0.15%) | $79.07 | $77.25 | 338.80 K | $2.77 B |
| 02/18/2026 | $79.04 | $78.41 (-0.8%) | $81.72 | $78.13 | 279.70 K | $2.77 B |
| 02/17/2026 | $79.12 | $78.93 (-0.24%) | $79.96 | $75.45 | 535.50 K | $2.79 B |
| 02/13/2026 | $75.22 | $79.14 (5.21%) | $79.17 | $74.59 | 302.13 K | $2.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
