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 |
|---|---|---|---|---|---|---|
| 08/21/2026 | $74.45 | $71.52 (-3.94%) | $75.23 | $70.54 | 615.15 K | $3.10 B |
| 08/20/2026 | $74.56 | $73.00 (-2.09%) | $75.36 | $71.84 | 680.50 K | $3.16 B |
| 08/19/2026 | $77.15 | $75.22 (-2.5%) | $78.56 | $71.76 | 783.75 K | $3.26 B |
| 08/18/2026 | $83.38 | $76.55 (-8.19%) | $83.38 | $76.33 | 691.96 K | $3.32 B |
| 08/17/2026 | $79.90 | $84.15 (5.32%) | $84.77 | $79.86 | 1.13 M | $3.64 B |
| 08/14/2026 | $77.10 | $79.59 (3.23%) | $79.67 | $76.00 | 572.06 K | $3.45 B |
| 08/13/2026 | $77.81 | $76.82 (-1.27%) | $80.01 | $76.24 | 926.30 K | $3.33 B |
| 08/12/2026 | $77.18 | $75.83 (-1.75%) | $79.94 | $74.83 | 1.59 M | $3.28 B |
| 08/11/2026 | $70.29 | $73.97 (5.24%) | $74.31 | $67.20 | 1.17 M | $3.20 B |
| 08/10/2026 | $68.19 | $70.38 (3.21%) | $73.68 | $66.00 | 1.42 M | $3.05 B |
| 08/07/2026 | $70.40 | $70.92 (0.74%) | $71.65 | $68.17 | 1.84 M | $3.07 B |
| 08/06/2026 | $67.86 | $68.61 (1.11%) | $69.94 | $66.02 | 541.21 K | $2.97 B |
| 08/05/2026 | $70.40 | $69.12 (-1.82%) | $71.60 | $68.74 | 580.23 K | $2.46 B |
| 08/04/2026 | $68.18 | $70.27 (3.07%) | $71.50 | $68.18 | 1.39 M | $2.50 B |
| 08/03/2026 | $64.60 | $68.33 (5.77%) | $68.56 | $64.40 | 618.50 K | $2.44 B |
| 07/31/2026 | $67.29 | $65.89 (-2.08%) | $70.28 | $65.37 | 672.20 K | $2.35 B |
| 07/30/2026 | $64.28 | $65.54 (1.96%) | $66.30 | $62.54 | 1.35 M | $2.34 B |
| 07/29/2026 | $67.38 | $59.82 (-11.22%) | $67.85 | $59.45 | 2.46 M | $2.13 B |
| 07/28/2026 | $71.96 | $67.48 (-6.23%) | $71.96 | $66.37 | 1.32 M | $2.41 B |
| 07/27/2026 | $75.75 | $73.77 (-2.61%) | $76.69 | $70.60 | 1.21 M | $2.63 B |
| 07/24/2026 | $79.31 | $75.63 (-4.64%) | $80.22 | $74.32 | 1.08 M | $2.70 B |
| 07/23/2026 | $81.36 | $79.59 (-2.18%) | $82.70 | $79.37 | 618.70 K | $2.84 B |
| 07/22/2026 | $80.62 | $81.82 (1.49%) | $84.26 | $80.62 | 563.50 K | $2.92 B |
| 07/21/2026 | $81.55 | $82.09 (0.66%) | $83.58 | $80.08 | 934.61 K | $2.93 B |
| 07/20/2026 | $81.00 | $78.88 (-2.62%) | $81.85 | $78.73 | 499.42 K | $2.81 B |
| 07/17/2026 | $78.28 | $79.93 (2.11%) | $82.34 | $77.97 | 692.39 K | $2.85 B |
| 07/16/2026 | $79.19 | $80.30 (1.4%) | $81.79 | $78.01 | 627.46 K | $2.86 B |
| 07/15/2026 | $82.14 | $80.51 (-1.98%) | $84.38 | $79.21 | 428.00 K | $2.87 B |
| 07/14/2026 | $85.00 | $82.85 (-2.53%) | $85.73 | $82.32 | 517.88 K | $2.95 B |
| 07/13/2026 | $82.27 | $81.90 (-0.45%) | $84.56 | $81.33 | 600.62 K | $2.92 B |
| 07/10/2026 | $83.88 | $83.63 (-0.3%) | $84.99 | $82.91 | 707.62 K | $2.98 B |
| 07/09/2026 | $85.54 | $84.32 (-1.43%) | $87.61 | $82.07 | 785.12 K | $3.01 B |
| 07/08/2026 | $78.50 | $79.53 (1.31%) | $80.24 | $77.11 | 774.40 K | $2.83 B |
| 07/07/2026 | $79.20 | $78.84 (-0.45%) | $80.67 | $75.76 | 719.20 K | $2.81 B |
| 07/06/2026 | $83.31 | $80.68 (-3.16%) | $85.51 | $79.19 | 965.27 K | $2.88 B |
| 07/02/2026 | $85.55 | $82.15 (-3.97%) | $86.56 | $78.72 | 1.14 M | $2.93 B |
| 07/01/2026 | $89.22 | $85.55 (-4.11%) | $89.53 | $85.00 | 658.80 K | $3.05 B |
| 06/30/2026 | $90.85 | $90.74 (-0.12%) | $91.76 | $87.78 | 721.83 K | $3.23 B |
| 06/29/2026 | $90.47 | $90.07 (-0.44%) | $92.23 | $87.72 | 700.88 K | $3.21 B |
| 06/26/2026 | $94.09 | $91.87 (-2.36%) | $94.25 | $91.27 | 1.88 M | $3.27 B |
| 06/25/2026 | $96.65 | $95.09 (-1.61%) | $99.90 | $94.50 | 615.81 K | $3.39 B |
| 06/24/2026 | $97.27 | $95.40 (-1.92%) | $97.78 | $94.15 | 1.08 M | $3.40 B |
| 06/23/2026 | $96.42 | $96.67 (0.26%) | $99.20 | $95.00 | 674.35 K | $3.45 B |
| 06/22/2026 | $97.88 | $99.67 (1.83%) | $100.00 | $96.98 | 942.21 K | $3.55 B |
| 06/18/2026 | $95.04 | $98.40 (3.54%) | $99.23 | $92.85 | 777.27 K | $3.51 B |
| 06/17/2026 | $93.33 | $94.46 (1.21%) | $94.97 | $90.83 | 657.20 K | $3.37 B |
| 06/16/2026 | $95.00 | $92.55 (-2.58%) | $96.61 | $92.37 | 576.45 K | $3.30 B |
| 06/15/2026 | $96.27 | $95.01 (-1.31%) | $100.00 | $94.70 | 851.49 K | $3.39 B |
| 06/12/2026 | $97.53 | $96.74 (-0.81%) | $100.56 | $95.68 | 693.92 K | $3.45 B |
| 06/11/2026 | $93.76 | $96.41 (2.83%) | $97.88 | $93.76 | 814.22 K | $3.44 B |
| 06/10/2026 | $94.85 | $92.29 (-2.7%) | $101.24 | $92.12 | 1.39 M | $3.29 B |
| 06/09/2026 | $86.64 | $95.45 (10.17%) | $95.68 | $83.54 | 1.58 M | $3.40 B |
| 06/08/2026 | $79.31 | $80.53 (1.54%) | $81.64 | $78.50 | 764.80 K | $2.87 B |
| 06/05/2026 | $79.35 | $78.02 (-1.68%) | $81.00 | $77.08 | 1.00 M | $2.78 B |
| 06/04/2026 | $80.57 | $81.10 (0.66%) | $82.77 | $79.05 | 1.54 M | $2.89 B |
| 06/03/2026 | $77.93 | $79.47 (1.98%) | $80.99 | $77.20 | 755.43 K | $2.83 B |
| 06/02/2026 | $79.87 | $78.47 (-1.75%) | $84.84 | $77.90 | 1.21 M | $2.80 B |
| 06/01/2026 | $75.22 | $79.03 (5.07%) | $79.74 | $74.10 | 1.62 M | $2.82 B |
| 05/29/2026 | $82.72 | $74.75 (-9.63%) | $83.08 | $73.14 | 2.20 M | $2.66 B |
| 05/28/2026 | $85.63 | $83.31 (-2.71%) | $86.01 | $77.50 | 2.17 M | $2.97 B |
| 05/27/2026 | $90.76 | $86.95 (-4.2%) | $92.00 | $86.25 | 680.00 K | $3.10 B |
| 05/26/2026 | $84.05 | $89.87 (6.92%) | $90.42 | $83.24 | 1.20 M | $3.20 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.
