Ceco Environmental Corp (NQ: CECO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.61	33.25	32.58	32.59	1,087,630	+0.01(+0.03%)
May 30, 2006	33.02	33.21	32.40	32.58	928,299	-0.61(-1.84%)
May 26, 2006	33.41	33.43	32.78	33.19	784,137	-0.19(-0.57%)
May 25, 2006	33.03	33.88	33.03	33.38	1,717,980	+1.19(+3.70%)
May 24, 2006	31.39	32.57	30.99	32.19	3,119,685	+0.80(+2.55%)
May 23, 2006	31.43	31.53	31.00	31.39	1,383,936	+0.14(+0.45%)
May 22, 2006	30.76	31.49	30.71	31.25	1,004,530	+0.32(+1.03%)
May 19, 2006	30.89	31.08	30.52	30.93	1,616,252	+0.13(+0.42%)
May 18, 2006	31.47	31.59	30.79	30.80	603,876	-0.50(-1.60%)
May 17, 2006	31.43	31.84	31.23	31.30	748,417	-0.33(-1.04%)
May 16, 2006	31.74	32.03	31.55	31.63	817,683	-0.27(-0.85%)
May 15, 2006	31.48	31.99	31.08	31.90	865,511	+0.28(+0.89%)
May 12, 2006	31.82	31.91	31.37	31.62	610,991	-0.17(-0.53%)
May 11, 2006	32.26	32.45	31.79	31.79	984,831	-0.47(-1.46%)
May 10, 2006	32.47	32.70	32.22	32.26	941,607	-0.31(-0.95%)
May 09, 2006	32.23	32.82	32.05	32.57	1,435,995	+0.14(+0.43%)
May 08, 2006	31.81	32.55	31.80	32.43	2,058,791	+0.57(+1.79%)
May 05, 2006	32.01	32.41	31.45	31.86	2,808,845	+0.13(+0.41%)
May 04, 2006	33.55	34.10	31.62	31.73	7,658,860	-4.86(-13.28%)
May 03, 2006	36.79	37.14	36.31	36.59	988,421	-0.31(-0.84%)
May 02, 2006	36.73	37.00	36.50	36.90	1,214,837	+0.12(+0.33%)
May 01, 2006	36.85	37.10	36.61	36.78	772,551	-0.09(-0.24%)
Apr 28, 2006	36.89	37.26	36.85	36.87	822,400	-0.24(-0.65%)
Apr 27, 2006	36.73	37.60	36.55	37.11	963,818	+0.36(+0.98%)
Apr 26, 2006	36.70	37.05	36.44	36.75	736,762	+0.00(+0.00%)
Apr 25, 2006	37.33	37.33	36.73	36.75	710,722	-0.42(-1.13%)
Apr 24, 2006	37.36	37.46	37.10	37.17	488,805	-0.26(-0.69%)
Apr 21, 2006	38.06	38.60	37.00	37.43	907,422	-0.55(-1.45%)
Apr 20, 2006	38.25	38.63	37.74	37.98	774,917	-0.35(-0.91%)
Apr 19, 2006	38.30	38.99	37.90	38.33	1,003,904	+0.02(+0.05%)
Apr 18, 2006	38.33	38.52	38.05	38.31	1,304,256	-0.02(-0.05%)
Apr 17, 2006	38.80	39.44	38.17	38.33	900,217	-0.22(-0.57%)
Apr 13, 2006	39.40	39.55	38.46	38.55	1,124,018	-0.82(-2.08%)
Apr 12, 2006	39.60	39.76	39.09	39.37	651,075	-0.23(-0.58%)
Apr 11, 2006	40.27	40.63	39.41	39.60	1,182,676	-0.52(-1.30%)
Apr 10, 2006	40.20	40.90	40.06	40.12	628,444	+0.11(+0.27%)
Apr 07, 2006	40.61	41.03	39.92	40.01	1,371,924	-0.64(-1.57%)
Apr 06, 2006	40.83	41.74	40.40	40.65	2,544,350	-1.05(-2.52%)
Apr 05, 2006	39.40	42.59	39.10	41.70	7,887,544	+5.04(+13.75%)
Apr 04, 2006	37.10	37.30	36.51	36.66	901,173	-0.44(-1.19%)
Apr 03, 2006	37.75	37.76	36.47	37.10	1,118,186	-0.63(-1.67%)
Mar 31, 2006	37.10	37.74	36.86	37.73	804,377	+0.62(+1.67%)
Mar 30, 2006	36.71	37.19	36.53	37.11	432,871	+0.57(+1.56%)
Mar 29, 2006	36.32	36.80	36.23	36.54	740,704	+0.31(+0.86%)
Mar 28, 2006	36.69	36.84	35.92	36.23	890,408	-0.24(-0.66%)
Mar 27, 2006	36.13	36.73	36.10	36.47	686,761	+0.34(+0.94%)
Mar 24, 2006	36.82	36.95	36.00	36.13	593,877	-0.69(-1.87%)
Mar 23, 2006	36.45	37.16	36.20	36.82	759,400	+0.19(+0.52%)
Mar 22, 2006	36.22	36.71	36.06	36.63	764,100	+0.24(+0.66%)
Mar 21, 2006	36.31	37.05	36.28	36.39	1,025,239	+0.08(+0.22%)
Mar 20, 2006	35.56	36.34	35.55	36.31	694,082	+0.60(+1.68%)
Mar 17, 2006	35.42	35.76	35.24	35.71	824,814	+0.29(+0.82%)
Mar 16, 2006	35.40	35.74	35.19	35.42	806,171	+0.21(+0.60%)
Mar 15, 2006	34.92	35.35	34.43	35.21	1,185,629	+0.14(+0.40%)
Mar 14, 2006	34.59	35.24	34.48	35.07	1,070,905	+0.31(+0.89%)
Mar 13, 2006	34.60	35.16	34.50	34.76	1,035,186	+0.27(+0.78%)
Mar 10, 2006	34.11	34.73	34.02	34.49	625,929	+0.36(+1.05%)
Mar 09, 2006	34.03	34.28	33.87	34.13	671,761	+0.06(+0.18%)
Mar 08, 2006	34.03	34.21	33.80	34.07	588,619	-0.15(-0.44%)
Mar 07, 2006	34.16	34.71	33.70	34.22	885,322	-0.16(-0.47%)
Mar 06, 2006	35.43	35.43	33.81	34.38	2,732,640	+0.83(+2.47%)
Mar 03, 2006	33.06	33.70	33.01	33.55	713,629	+0.25(+0.75%)
Mar 02, 2006	33.17	33.42	32.91	33.30	668,929	-0.03(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.