Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CECO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 29.49 | -0.01 | -0.03% | 29.46 | 30.29 | 29.40 | 269,693 |
| Dec 19 2024 | 29.50 | 0.31 | 1.06% | 29.91 | 29.98 | 28.84 | 332,889 |
| Dec 18 2024 | 29.19 | -2.01 | -6.44% | 31.32 | 31.46 | 29.145 | 288,834 |
| Dec 17 2024 | 31.20 | -0.60 | -1.89% | 31.705 | 31.7886 | 30.92 | 211,489 |
| Dec 16 2024 | 31.80 | -0.31 | -0.97% | 31.81 | 32.58 | 31.56 | 262,163 |
| Dec 13 2024 | 32.11 | -0.61 | -1.86% | 32.435 | 32.56 | 31.84 | 195,218 |
| Dec 12 2024 | 32.72 | -1.79 | -5.19% | 34.27 | 34.46 | 32.71 | 345,617 |
| Dec 11 2024 | 34.51 | 0.85 | 2.53% | 34.27 | 35.16 | 33.54 | 331,612 |
| Dec 10 2024 | 33.66 | 0.89 | 2.72% | 32.76 | 34.25 | 32.30 | 357,788 |
| Dec 09 2024 | 32.77 | 0.03 | 0.09% | 33.035 | 33.105 | 32.31 | 206,339 |
| Dec 06 2024 | 32.74 | 0.04 | 0.12% | 32.86 | 32.90 | 32.32 | 258,117 |
| Dec 05 2024 | 32.70 | -0.09 | -0.27% | 32.10 | 32.75 | 31.95 | 207,148 |
| Dec 04 2024 | 32.79 | 0.52 | 1.61% | 32.09 | 33.00 | 31.845 | 262,473 |
| Dec 03 2024 | 32.27 | 0.24 | 0.75% | 31.80 | 32.32 | 31.4212 | 245,723 |
| Dec 02 2024 | 32.03 | -0.02 | -0.06% | 31.98 | 32.82 | 31.765 | 307,596 |
| Nov 29 2024 | 32.05 | 0.17 | 0.53% | 32.14 | 32.495 | 31.905 | 192,318 |
| Nov 27 2024 | 31.88 | -0.56 | -1.73% | 32.73 | 32.73 | 31.23 | 232,580 |
| Nov 26 2024 | 32.44 | -0.55 | -1.67% | 32.77 | 33.00 | 32.13 | 290,084 |
| Nov 25 2024 | 32.99 | 1.63 | 5.20% | 31.755 | 33.52 | 31.73 | 454,412 |
| Nov 22 2024 | 31.36 | 1.16 | 3.84% | 30.29 | 31.38 | 30.055 | 307,904 |
| Nov 21 2024 | 30.20 | 0.23 | 0.77% | 30.17 | 30.86 | 29.33 | 282,719 |
| Nov 20 2024 | 29.97 | 0.28 | 0.94% | 29.93 | 30.22 | 29.4411 | 550,376 |
| Nov 19 2024 | 29.69 | 1.31 | 4.62% | 27.92 | 29.92 | 27.62 | 551,425 |
| Nov 18 2024 | 28.38 | 1.18 | 4.34% | 27.38 | 28.52 | 27.115 | 560,568 |
| Nov 15 2024 | 27.20 | 1.10 | 4.21% | 26.1999 | 27.42 | 25.83 | 468,802 |
| Nov 14 2024 | 26.10 | 0.36 | 1.40% | 25.77 | 26.23 | 25.53 | 340,993 |
| Nov 13 2024 | 25.74 | 0.63 | 2.51% | 25.106 | 26.19 | 25.106 | 317,838 |
| Nov 12 2024 | 25.11 | -0.50 | -1.95% | 25.54 | 26.36 | 24.97 | 292,948 |
| Nov 11 2024 | 25.61 | 0.53 | 2.11% | 25.09 | 25.95 | 24.68 | 261,091 |
| Nov 08 2024 | 25.08 | -0.21 | -0.83% | 25.16 | 25.39 | 24.6101 | 241,130 |
| Nov 07 2024 | 25.29 | 0.27 | 1.08% | 25.04 | 25.67 | 24.74 | 299,300 |
| Nov 06 2024 | 25.02 | 2.26 | 9.93% | 24.10 | 25.37 | 23.8423 | 320,989 |
| Nov 05 2024 | 22.76 | 0.01 | 0.04% | 22.66 | 23.16 | 22.46 | 395,716 |
| Nov 04 2024 | 22.75 | -0.72 | -3.07% | 23.16 | 24.11 | 22.655 | 708,310 |
| Nov 01 2024 | 23.47 | -0.33 | -1.39% | 23.95 | 24.66 | 23.13 | 312,357 |
| Oct 31 2024 | 23.80 | -0.79 | -3.21% | 24.45 | 24.62 | 23.50 | 460,222 |
| Oct 30 2024 | 24.59 | 2.03 | 9.00% | 22.50 | 24.845 | 22.48 | 705,216 |
| Oct 29 2024 | 22.56 | -3.75 | -14.25% | 23.55 | 24.00 | 21.63 | 968,169 |
| Oct 28 2024 | 26.31 | -0.46 | -1.72% | 27.04 | 27.41 | 26.08 | 190,184 |
| Oct 25 2024 | 26.77 | 0.29 | 1.10% | 26.70 | 27.235 | 26.56 | 140,032 |
| Oct 24 2024 | 26.48 | -0.06 | -0.23% | 26.62 | 27.24 | 26.45 | 198,896 |
| Oct 23 2024 | 26.54 | 0.36 | 1.38% | 26.12 | 26.80 | 26.10 | 143,270 |
| Oct 22 2024 | 26.18 | -0.67 | -2.50% | 26.765 | 26.90 | 26.18 | 117,717 |
| Oct 21 2024 | 26.85 | -0.01 | -0.04% | 26.94 | 27.19 | 26.54 | 192,913 |
| Oct 18 2024 | 26.86 | -0.58 | -2.11% | 27.46 | 27.46 | 26.46 | 129,327 |
| Oct 17 2024 | 27.44 | 0.86 | 3.24% | 26.70 | 27.70 | 26.55 | 168,459 |
| Oct 16 2024 | 26.58 | 0.34 | 1.30% | 26.57 | 26.79 | 26.335 | 170,351 |
| Oct 15 2024 | 26.24 | -0.79 | -2.92% | 26.95 | 27.03 | 26.17 | 213,526 |
| Oct 14 2024 | 27.03 | -0.23 | -0.84% | 27.22 | 27.43 | 26.71 | 116,689 |
| Oct 11 2024 | 27.26 | -0.14 | -0.51% | 27.67 | 27.98 | 27.23 | 147,855 |
| Oct 10 2024 | 27.40 | -0.47 | -1.69% | 27.50 | 27.81 | 27.29 | 179,643 |
| Oct 09 2024 | 27.87 | 0.51 | 1.86% | 27.48 | 27.955 | 27.33 | 134,525 |
| Oct 08 2024 | 27.36 | -0.02 | -0.07% | 27.28 | 27.53 | 27.10 | 111,825 |
| Oct 07 2024 | 27.38 | -0.29 | -1.05% | 27.41 | 27.48 | 26.935 | 94,766 |
| Oct 04 2024 | 27.67 | 1.25 | 4.73% | 27.17 | 27.75 | 26.55 | 136,857 |
| Oct 03 2024 | 26.42 | -0.74 | -2.72% | 26.90 | 27.03 | 26.3352 | 137,541 |
| Oct 02 2024 | 27.16 | -0.53 | -1.91% | 27.52 | 27.95 | 27.13 | 185,247 |
| Oct 01 2024 | 27.69 | -0.51 | -1.81% | 28.17 | 28.17 | 27.4125 | 155,373 |
| Sep 30 2024 | 28.20 | -0.81 | -2.79% | 28.80 | 28.975 | 27.76 | 366,705 |
| Sep 27 2024 | 29.01 | 0.42 | 1.47% | 28.83 | 29.40 | 28.58 | 177,318 |
| Sep 26 2024 | 28.59 | 0.24 | 0.85% | 28.72 | 28.815 | 28.29 | 172,708 |
| Sep 25 2024 | 28.35 | 0.29 | 1.03% | 28.02 | 28.74 | 27.81 | 175,474 |
| Sep 24 2024 | 28.06 | 0.38 | 1.37% | 27.94 | 28.34 | 27.72 | 168,677 |
| Sep 23 2024 | 27.68 | -0.69 | -2.43% | 28.49 | 28.49 | 27.28 | 172,303 |
