CECO - CECO ENVIRONMENTAL CORP
80.45
-1.050 -1.305%
Share volume: 500,638
Last Updated: 05-12-2026
Machinery/General Industrial Machinery & Equipment:
0.50%
PREVIOUS CLOSE
CHG
CHG%
$81.50
-1.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $80.62 | $80.62 | $80.92 | $80.92 | $78.01 | $78.01 | $80.45 | $80.45 | 500,638 | $500,638.00 |
| 05-11-2026 | $82.00 | $82.00 | $84.28 | $84.28 | $81.37 | $81.37 | $81.50 | $81.50 | 701,142 | $701,142.00 |
| 05-08-2026 | $82.71 | $82.71 | $83.61 | $83.61 | $80.33 | $80.33 | $81.78 | $81.78 | 650,903 | $650,903.00 |
| 05-07-2026 | $87.47 | $87.47 | $87.47 | $87.47 | $80.34 | $80.34 | $81.38 | $81.38 | 888,728 | $888,728.00 |
| 05-06-2026 | $89.13 | $89.13 | $90.25 | $90.25 | $85.10 | $85.10 | $86.25 | $86.25 | 1,102,902 | $1,102,902.00 |
| 05-05-2026 | $79.06 | $79.06 | $88.24 | $88.24 | $79.06 | $79.06 | $87.78 | $87.78 | 1,706,813 | $1,706,813.00 |
| 05-04-2026 | $77.82 | $77.82 | $78.59 | $78.59 | $74.36 | $74.36 | $78.17 | $78.17 | 1,799,167 | $1,799,167.00 |
| 05-01-2026 | $74.23 | $74.23 | $75.10 | $75.10 | $72.67 | $72.67 | $74.30 | $74.30 | 500,088 | $500,088.00 |
| 04-30-2026 | $72.97 | $72.97 | $75.20 | $75.20 | $72.91 | $72.91 | $74.14 | $74.14 | 686,386 | $686,386.00 |
| 04-29-2026 | $75.93 | $75.93 | $75.93 | $75.93 | $71.71 | $71.71 | $72.48 | $72.48 | 957,516 | $957,516.00 |