CECO Environmental Corp. CECO
54.25 USD -1.75 (-3.13%)
Regular-session close
54.25 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
53.71 Day range 56.93
37.66 52-week range 99.67
- YTD
- -9.36%
- 1 year
- +10.11%
CECO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.42 | 56.93 | 53.71 | 54.25 | -1.75 | -3.13% | 924,498 |
| Nov 12, 2026 | 54.34 | 56.72 | 53.32 | 56.00 | +2.50 | +4.67% | 1,247,394 |
| Nov 11, 2026 | 58.47 | 60.44 | 53.50 | 53.50 | +1.67 | +3.22% | 2,235,344 |
| Nov 10, 2026 | 52.33 | 53.81 | 49.42 | 51.83 | -0.17 | -0.33% | 2,380,196 |
| Nov 9, 2026 | 61.01 | 61.01 | 51.40 | 52.00 | +8.29 | +18.97% | 4,106,500 |
| Nov 6, 2026 | 39.52 | 43.81 | 38.89 | 43.71 | +6.05 | +16.06% | 2,267,600 |
| Nov 5, 2026 | 45.00 | 45.34 | 37.15 | 37.66 | -7.74 | -17.05% | 1,969,200 |
| Nov 4, 2026 | 51.69 | 53.50 | 42.26 | 45.40 | -4.81 | -9.58% | 2,758,500 |
| Nov 3, 2026 | 49.59 | 51.92 | 49.58 | 50.21 | +1.61 | +3.31% | 887,100 |
| Nov 2, 2026 | 52.00 | 53.21 | 48.60 | 48.60 | -1.90 | -3.76% | 1,075,300 |
| Oct 30, 2026 | 53.00 | 53.32 | 49.63 | 50.50 | -4.20 | -7.68% | 989,700 |
| Oct 29, 2026 | 55.20 | 57.68 | 54.21 | 54.70 | -0.14 | -0.26% | 949,300 |
| Oct 28, 2026 | 51.65 | 56.67 | 51.65 | 54.84 | +4.69 | +9.35% | 1,122,200 |
| Oct 27, 2026 | 48.11 | 52.38 | 47.35 | 50.15 | +2.36 | +4.94% | 1,469,800 |
| Oct 26, 2026 | 49.41 | 50.43 | 47.56 | 47.79 | -1.29 | -2.63% | 1,352,300 |
| Oct 23, 2026 | 51.24 | 51.99 | 48.81 | 49.08 | -2.43 | -4.72% | 88,000 |
| Oct 22, 2026 | 57.64 | 57.64 | 46.44 | 51.51 | -6.74 | -11.57% | 218,200 |
| Oct 21, 2026 | 59.50 | 61.10 | 58.25 | 58.25 | -0.44 | -0.75% | 133,000 |
| Oct 20, 2026 | 56.30 | 58.72 | 55.11 | 58.69 | +1.20 | +2.09% | 217,500 |
| Oct 19, 2026 | 57.73 | 59.58 | 57.12 | 57.49 | +0.77 | +1.36% | 78,000 |
| Oct 16, 2026 | 59.94 | 60.76 | 56.14 | 56.72 | -3.82 | -6.31% | 1,516,200 |
| Oct 15, 2026 | 60.86 | 60.95 | 58.23 | 60.54 | -1.85 | -2.97% | 1,356,200 |
| Oct 14, 2026 | 65.96 | 67.59 | 61.61 | 62.39 | -4.92 | -7.31% | 991,400 |
| Oct 13, 2026 | 64.58 | 68.40 | 63.52 | 67.31 | +2.67 | +4.13% | 1,433,700 |
| Oct 12, 2026 | 65.72 | 66.83 | 64.33 | 64.64 | -1.18 | -1.79% | 512,200 |
| Oct 9, 2026 | 66.89 | 69.50 | 64.17 | 65.82 | +0.27 | +0.41% | 857,400 |
| Oct 8, 2026 | 69.92 | 71.22 | 64.34 | 65.55 | -5.61 | -7.88% | 1,672,500 |
| Oct 7, 2026 | 74.05 | 74.06 | 69.13 | 71.16 | -4.29 | -5.69% | 1,326,400 |
| Oct 6, 2026 | 75.20 | 76.55 | 74.74 | 75.45 | +0.49 | +0.65% | 357,100 |
| Oct 5, 2026 | 74.32 | 76.50 | 72.15 | 74.96 | +1.30 | +1.76% | 623,900 |
| Oct 2, 2026 | 73.68 | 75.23 | 73.55 | 73.66 | +1.79 | +2.49% | 748,000 |
| Oct 1, 2026 | 69.50 | 72.63 | 68.24 | 71.87 | +2.23 | +3.20% | 467,100 |
| Sep 30, 2026 | 71.47 | 71.47 | 69.38 | 69.64 | -0.96 | -1.36% | 536,700 |
| Sep 29, 2026 | 73.00 | 73.56 | 70.44 | 70.60 | -1.66 | -2.30% | 546,700 |
| Sep 28, 2026 | 72.40 | 73.99 | 71.62 | 72.26 | -1.24 | -1.69% | 399,900 |
| Sep 25, 2026 | 73.95 | 74.43 | 72.34 | 73.50 | +0.64 | +0.88% | 565,600 |
| Sep 24, 2026 | 73.64 | 74.14 | 70.51 | 72.86 | -2.13 | -2.84% | 642,300 |
| Sep 23, 2026 | 73.13 | 75.08 | 71.67 | 74.99 | +1.28 | +1.74% | 575,400 |
| Sep 22, 2026 | 72.07 | 74.65 | 70.80 | 73.71 | +2.18 | +3.05% | 651,100 |
| Sep 21, 2026 | 71.00 | 72.55 | 69.39 | 71.53 | +2.05 | +2.95% | 973,100 |
| Sep 18, 2026 | 71.00 | 71.81 | 69.23 | 69.48 | -1.35 | -1.91% | 1,109,700 |
| Sep 17, 2026 | 72.95 | 73.99 | 70.36 | 70.83 | +1.41 | +2.03% | 735,900 |
| Sep 16, 2026 | 68.50 | 70.54 | 67.29 | 69.42 | +1.96 | +2.91% | 1,001,000 |
| Sep 15, 2026 | 71.73 | 71.80 | 67.27 | 67.46 | -3.21 | -4.54% | 930,100 |
| Sep 14, 2026 | 74.34 | 75.75 | 70.58 | 70.67 | -7.67 | -9.79% | 1,195,400 |
| Sep 11, 2026 | 77.51 | 79.78 | 77.34 | 78.34 | +2.95 | +3.91% | 680,800 |
| Sep 10, 2026 | 76.48 | 77.51 | 74.84 | 75.39 | -2.91 | -3.72% | 500,800 |
| Sep 9, 2026 | 78.50 | 79.91 | 77.04 | 78.30 | -0.83 | -1.05% | 624,300 |
| Sep 8, 2026 | 74.19 | 80.98 | 73.91 | 79.13 | +5.03 | +6.79% | 641,200 |
| Sep 4, 2026 | 74.24 | 77.54 | 74.00 | 74.10 | -0.25 | -0.34% | 601,200 |
| Sep 3, 2026 | 71.82 | 74.40 | 68.84 | 74.35 | +3.24 | +4.56% | 770,500 |
| Sep 2, 2026 | 70.61 | 72.88 | 69.73 | 71.11 | +0.56 | +0.79% | 683,900 |
| Sep 1, 2026 | 70.53 | 71.54 | 68.85 | 70.55 | -0.65 | -0.91% | 753,400 |
| Aug 31, 2026 | 70.14 | 72.12 | 69.35 | 71.20 | +1.53 | +2.20% | 712,800 |
| Aug 28, 2026 | 71.75 | 72.19 | 69.24 | 69.67 | -2.47 | -3.42% | 414,300 |
| Aug 27, 2026 | 70.52 | 73.39 | 70.52 | 72.14 | +1.81 | +2.57% | 430,600 |
| Aug 26, 2026 | 70.63 | 71.34 | 69.01 | 70.33 | +0.06 | +0.09% | 392,400 |
| Aug 25, 2026 | 72.90 | 73.64 | 70.08 | 70.27 | -1.03 | -1.44% | 632,300 |
| Aug 24, 2026 | 71.43 | 72.28 | 69.34 | 71.30 | -0.22 | -0.31% | 776,000 |
| Aug 21, 2026 | 74.45 | 75.23 | 70.54 | 71.52 | -1.48 | -2.03% | 615,100 |
| Aug 20, 2026 | 74.56 | 75.36 | 71.84 | 73.00 | -2.22 | -2.95% | 680,500 |
| Aug 19, 2026 | 77.15 | 78.56 | 71.76 | 75.22 | -1.33 | -1.74% | 783,700 |
| Aug 18, 2026 | 83.38 | 83.38 | 76.33 | 76.55 | -7.60 | -9.03% | 691,800 |
| Aug 17, 2026 | 79.90 | 84.77 | 79.86 | 84.15 | +4.56 | +5.73% | 1,125,100 |
| Aug 14, 2026 | 77.10 | 79.67 | 76.00 | 79.59 | +2.77 | +3.61% | 572,000 |
65 days, newest first. Daily bars as drawn on the CECO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.