S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Ceco Environment (CECO)

NASDAQ

$97.69-$1.98 (-1.99%)

Price as of Jun 23, 2026 6:20 PM EDT

$3.6B
Market Cap
244.76%
1-Year Change
Pollution & Treatment Controls
Industry

1 Month
+21.98%

Low Price$74.75

High Price$99.67
3 Months
+80.30%

Low Price$57.02

High Price$99.67
1 Year
+244.76%

Low Price$28.31

High Price$99.67

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	97.88	100.00	96.98	99.67	+1.29%	942,206
06/18/2026	95.04	99.23	92.85	98.40	+4.17%	777,219
06/17/2026	93.33	94.97	90.83	94.46	+2.06%	657,198
06/16/2026	95.00	96.61	92.37	92.55	-2.59%	576,449
06/15/2026	96.27	100.00	94.70	95.01	-1.79%	851,487
06/12/2026	97.53	100.56	95.68	96.74	+0.34%	693,919
06/11/2026	93.76	97.88	93.76	96.41	+4.46%	814,222
06/10/2026	94.85	101.24	92.12	92.29	-3.31%	1,393,751
06/09/2026	86.64	95.68	83.54	95.45	+18.52%	1,582,759
06/08/2026	79.31	81.64	78.50	80.53	+3.22%	764,756
06/05/2026	79.35	81.00	77.08	78.02	-3.80%	1,000,513
06/04/2026	80.57	82.77	79.05	81.10	+2.05%	1,535,370
06/03/2026	77.93	80.99	77.20	79.47	+1.27%	755,149
06/02/2026	79.87	84.84	77.90	78.47	-0.71%	1,205,374
06/01/2026	75.22	79.74	74.10	79.03	+5.73%	1,620,953
05/29/2026	82.72	83.08	73.14	74.75	-10.27%	2,196,668
05/28/2026	85.63	86.01	77.50	83.31	-4.19%	2,171,806
05/27/2026	90.76	92.00	86.25	86.95	-3.25%	680,003
05/26/2026	84.05	90.42	83.24	89.87	+9.99%	1,198,842
05/22/2026	81.87	82.24	80.26	81.71	+1.28%	592,476
05/21/2026	81.00	82.00	79.23	80.68	-0.75%	409,916
05/20/2026	79.94	82.22	77.75	81.29	+3.79%	590,906
05/19/2026	78.00	78.70	73.62	78.32	-1.41%	902,025
05/18/2026	82.20	82.43	78.65	79.44	-1.73%	694,171
05/15/2026	83.99	83.99	80.50	80.84	-6.09%	433,876
05/14/2026	83.22	86.45	82.64	86.08	+3.54%	670,513
05/13/2026	81.98	84.43	79.15	83.14	+3.34%	716,315
05/12/2026	80.62	80.92	78.01	80.45	-1.29%	506,050
05/11/2026	82.00	84.28	81.37	81.50	-0.34%	701,142
05/08/2026	82.71	83.61	80.33	81.78	+0.49%	650,903
05/07/2026	87.47	87.47	80.34	81.38	-5.65%	888,728
05/06/2026	89.13	90.25	85.10	86.25	-1.74%	1,102,902
05/05/2026	79.06	88.24	79.06	87.78	+12.29%	1,706,813
05/04/2026	77.82	78.59	74.36	78.17	+5.21%	1,799,167
05/01/2026	74.23	75.10	72.67	74.30	+0.22%	500,088
04/30/2026	72.97	75.20	72.91	74.14	+2.29%	686,386
04/29/2026	75.93	75.93	71.71	72.48	-2.44%	957,516
04/28/2026	67.74	75.49	63.52	74.29	+14.43%	2,692,389
04/28/2026	$0.36 Earnings
04/27/2026	65.73	67.20	64.21	64.92	+0.05%	651,059
04/24/2026	64.87	65.72	64.07	64.89	+0.13%	404,879
04/23/2026	64.50	65.12	63.15	64.80	+1.52%	430,134
04/22/2026	62.70	64.25	62.10	63.83	+3.84%	528,720
04/21/2026	65.25	66.17	61.03	61.47	-5.53%	330,102
04/20/2026	65.27	65.94	64.30	65.07	-0.31%	311,064
04/17/2026	65.28	66.82	65.10	65.27	+2.00%	255,723
04/16/2026	64.49	65.43	63.29	63.99	-1.08%	272,057
04/15/2026	65.67	65.74	63.13	64.69	-2.09%	270,204
04/14/2026	67.01	67.68	65.55	66.07	-1.18%	371,425
04/13/2026	63.74	67.19	63.51	66.86	+4.08%	463,495
04/10/2026	65.14	65.62	63.83	64.24	-1.20%	366,852
04/09/2026	62.63	65.41	62.49	65.02	+3.85%	329,769
04/08/2026	62.20	63.71	61.72	62.61	+6.28%	616,562
04/07/2026	59.73	60.56	58.52	58.91	-2.37%	437,859
04/06/2026	62.82	62.82	59.72	60.34	-2.96%	463,880
04/02/2026	60.05	62.40	59.79	62.18	+1.11%	306,001
04/01/2026	60.69	62.54	60.60	61.50	+3.22%	392,448
03/31/2026	57.50	59.76	57.28	59.58	+4.49%	722,672
03/30/2026	61.44	61.44	57.02	57.02	-6.45%	577,509
03/27/2026	60.71	62.54	60.39	60.95	-0.23%	805,549
03/26/2026	61.13	61.49	60.01	61.09	-1.59%	527,566
03/25/2026	62.95	64.26	61.49	62.08	+0.06%	729,470
03/24/2026	57.73	62.39	56.89	62.04	+6.21%	714,920
03/23/2026	57.33	59.45	56.69	58.41	+5.66%	408,744
03/20/2026	56.89	57.51	54.70	55.28	-4.26%	904,699
03/19/2026	55.46	58.06	55.05	57.74	+2.59%	569,976
03/18/2026	58.70	59.54	56.16	56.28	-4.29%	637,253
03/17/2026	57.48	58.91	56.23	58.80	+3.05%	658,521
03/16/2026	55.53	57.34	54.53	57.06	+4.70%	674,713
03/13/2026	54.73	55.94	53.76	54.50	+0.40%	688,943
03/12/2026	56.71	57.65	54.00	54.29	-1.10%	627,751
03/11/2026	53.60	55.48	53.60	54.89	+1.01%	499,217
03/10/2026	51.89	55.67	51.38	54.34	+5.76%	811,949
03/09/2026	51.46	52.50	50.10	51.38	-2.19%	734,198
03/06/2026	53.01	53.47	51.92	52.53	-3.70%	837,091
03/05/2026	54.65	55.77	53.23	54.55	-1.73%	694,212
03/04/2026	54.17	56.78	53.54	55.51	+2.47%	820,299
03/03/2026	56.00	56.33	53.95	54.17	-6.30%	1,174,368
03/02/2026	59.96	61.07	57.73	57.81	-4.37%	1,080,738
02/27/2026	62.25	62.43	59.23	60.45	-4.53%	927,034
02/26/2026	64.47	66.46	62.11	63.32	-2.30%	1,657,317
02/25/2026	60.48	66.00	58.85	64.81	+8.02%	2,184,803
02/24/2026	73.50	73.50	59.66	60.00	-22.76%	3,104,918
02/24/2026	$0.30 Earnings
02/23/2026	77.94	78.90	76.16	77.68	-1.40%	392,779
02/20/2026	78.15	80.35	76.97	78.78	+0.69%	328,263
02/19/2026	78.12	79.07	77.25	78.24	-0.22%	338,803
02/18/2026	79.04	81.72	78.13	78.41	-0.66%	279,655
02/17/2026	79.12	79.96	75.45	78.93	-0.27%	535,460
02/13/2026	75.22	79.17	74.59	79.14	+5.35%	302,128
02/12/2026	76.94	77.58	72.04	75.12	-1.39%	378,085
02/11/2026	74.83	77.11	72.11	76.18	+3.66%	293,762
02/10/2026	73.75	75.65	72.30	73.49	-0.39%	296,975
02/09/2026	72.86	75.21	72.30	73.78	+1.95%	213,499
02/06/2026	69.17	73.37	68.90	72.37	+6.33%	227,504
02/05/2026	68.38	70.98	67.47	68.06	-1.15%	314,976
02/04/2026	71.36	72.23	66.18	68.85	-2.84%	415,386
02/03/2026	69.51	70.92	68.53	70.86	+4.02%	230,884
02/02/2026	66.80	69.16	66.66	68.12	+1.02%	348,435
01/30/2026	69.21	70.48	66.94	67.43	-3.85%	280,386