Skip to main content
CECO logo

CECO Environmental Corp.

CECONASDAQIndustrialsPollution & Treatment Controls

$49.08Today:- (-)1Y +1.30%

As of Oct 23, 2026 close

Market cap
$2.13B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$42.82$101.24
Volume (live)
-
Avg. volume (3M)
955.57K

CECO Environmental (CECO) Historical Stock Prices

Analyze CECO Environmental (CECO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CECO Environmental (CECO) Interactive Price Chart

Interactive historical price chart showing CECO Environmental stock price movements and trends across multiple time periods.

Loading chart...

CECO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CECO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202651.2452.1248.7249.0849.081.10M
Oct 22, 202657.6457.6446.2151.5151.512.34M
Oct 21, 202659.5062.3358.1058.2558.251.31M
Oct 20, 202656.3058.8155.0058.6958.691.35M
Oct 19, 202657.7359.9256.7457.4957.49939.85K
Oct 16, 202659.9460.7656.1456.7256.721.51M
Oct 15, 202660.8660.9558.2360.5460.541.27M
Oct 14, 202665.9667.5961.6062.3962.39991.44K
Oct 13, 202664.5868.4063.5267.3167.311.43M
Oct 12, 202665.7266.8364.3364.6464.64512.34K
Oct 9, 202666.8969.5064.1765.8265.82857.41K
Oct 8, 202669.9271.2264.3465.5565.551.67M
Oct 7, 202674.0574.0669.1371.1671.161.33M
Oct 6, 202675.2076.5574.7475.4575.45357.14K
Oct 5, 202674.3276.5072.1574.9674.96623.92K
Oct 2, 202673.6875.2373.5573.6673.66748.02K
Oct 1, 202669.5072.6368.2471.8771.87467.12K
Sep 30, 202671.4771.4769.3869.6469.64536.68K
Sep 29, 202673.0073.5670.4470.6070.60546.71K
Sep 28, 202672.4073.9971.6272.2672.26399.87K
Sep 25, 202673.9574.4372.3473.5073.50565.62K
Sep 24, 202673.6474.1470.5072.8672.86642.29K
Sep 23, 202673.1375.0871.6774.9874.98575.45K
Sep 22, 202672.0774.6570.8073.7173.71651.14K
Sep 21, 202671.0072.5569.3971.5371.53973.08K
Sep 18, 202671.0071.8169.2369.4869.481.11M
Sep 17, 202672.9573.9970.3670.8370.83735.99K
Sep 16, 202668.5070.5467.2969.4269.421.00M
Sep 15, 202671.7371.8067.2767.4667.46930.52K
Sep 14, 202674.3475.7570.5870.6770.671.20M
Sep 11, 202677.5179.7877.3478.3478.34680.95K
Sep 10, 202676.4877.5174.8475.3975.39500.83K
Sep 9, 202678.5079.9177.0478.3078.30624.38K
Sep 8, 202674.1980.9873.9179.1379.13641.64K
Sep 4, 202674.2477.5474.0074.1074.10601.17K
Sep 3, 202671.8274.4068.8474.3574.35770.59K
Sep 2, 202670.6172.8869.7371.1171.11683.99K
Sep 1, 202670.5371.5368.8570.5570.55753.40K
Aug 31, 202670.1472.1269.3571.2071.20712.87K
Aug 28, 202671.7572.1969.2469.6769.67414.35K
Aug 27, 202670.5273.3970.5272.1472.14430.69K
Aug 26, 202670.6371.3469.0170.3370.33392.59K
Aug 25, 202672.9073.6470.0870.2770.27632.38K
Aug 24, 202671.4372.2869.3471.3071.30775.99K
Aug 21, 202674.4575.2370.5471.5271.52615.14K
Aug 20, 202674.5675.3671.8473.0073.00680.48K
Aug 19, 202677.1578.5671.7675.2275.22783.75K
Aug 18, 202683.3883.3876.3376.5576.55691.96K
Aug 17, 202679.9084.7779.8684.1584.151.13M
Aug 14, 202677.1079.6776.0079.5979.59572.06K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.