Italia markets open in 8 hours

CECO Environmental Corp. (CECO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,04-0,81 (-2,81%)
Alla chiusura: 04:00PM EDT
28,04 0,00 (0,00%)
Dopo ore: 05:38PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202428,7929,0027,8728,0428,04592.345
28 giu 202427,4829,1127,2128,8528,852.384.700
27 giu 202426,5027,2326,2827,2027,20357.900
26 giu 202426,0326,6926,0026,4526,45348.200
25 giu 202426,5526,6525,6226,1426,14309.500
24 giu 202424,7826,5224,6826,4526,45458.700
21 giu 202424,6024,9924,1024,9524,95657.400
20 giu 202424,0824,5724,0724,5024,50260.000
18 giu 202423,7924,2823,5124,2024,20158.800
17 giu 202423,2424,2623,0923,9223,92217.700
14 giu 202423,7423,7423,2223,3823,38164.600
13 giu 202423,6324,1423,4224,1024,10142.500
12 giu 202423,9424,4023,5523,6423,64198.800
11 giu 202423,1323,5122,6123,2823,28225.500
10 giu 202423,1123,3522,9323,2023,20146.800
07 giu 202423,2323,8223,1823,3723,37292.600
06 giu 202424,3124,4023,2923,3723,37286.800
05 giu 202423,8124,4323,6724,4024,40165.000
04 giu 202424,4524,5323,6223,6423,64142.100
03 giu 202425,0725,3724,3124,5324,53139.500
31 mag 202425,0125,1624,3325,0325,03356.200
30 mag 202425,1525,2024,6424,8724,87188.700
29 mag 202424,9225,4324,7025,1425,14189.600
28 mag 202426,0926,8025,2825,5525,55363.600
24 mag 202425,0926,0424,9425,9425,94256.800
23 mag 202425,4225,5624,7824,8724,87157.300
22 mag 202425,1525,6324,9425,0525,05331.200
21 mag 202424,3825,2324,0425,2125,21320.300
20 mag 202424,7925,0524,5124,5124,51262.000
17 mag 202425,3525,4024,4624,8124,81196.400
16 mag 202425,0425,3424,5325,3325,33277.000
15 mag 202425,1925,3424,8825,1225,12167.500
14 mag 202424,7125,0624,2424,8224,82142.200
13 mag 202425,1025,1924,4124,4324,43186.300
10 mag 202424,7324,9424,4624,9124,91161.500
09 mag 202424,4625,0824,3224,6224,62348.100
08 mag 202423,4624,9023,2624,4424,44429.900
07 mag 202423,1823,6923,1023,5223,52202.400
06 mag 202422,5623,6422,2023,0723,07407.500
03 mag 202423,6023,6621,8522,4522,45554.800
02 mag 202422,5523,0722,4622,9722,97330.000
01 mag 202421,8522,5321,3522,0022,00505.300
30 apr 202421,3523,4620,0021,6221,621.042.400
29 apr 202425,3225,8225,1125,3925,39370.700
26 apr 202425,6125,7324,6225,3225,32282.200
25 apr 202424,0725,4023,7525,2625,26345.400
24 apr 202423,6924,3023,5924,2724,27198.600
23 apr 202423,1624,0123,1623,8323,83219.600
22 apr 202423,1123,3522,8823,1723,17204.400
19 apr 202422,2923,0722,0623,0423,04186.000
18 apr 202423,0723,3522,3622,3622,36202.500
17 apr 202423,5323,8222,9223,1123,11165.600
16 apr 202422,8623,5722,7023,4423,44225.800
15 apr 202423,0023,1922,3523,0523,05279.400
12 apr 202423,4223,5222,9223,0223,02241.300
11 apr 202423,2923,6323,1823,5823,58162.700
10 apr 202422,8623,2422,6023,1423,14396.300
09 apr 202423,8024,4023,2623,2823,28144.500
08 apr 202423,7424,0123,6823,7223,72118.500
05 apr 202423,3223,9523,1823,6823,68180.100
04 apr 202424,1024,4323,2223,3123,31237.300
03 apr 202422,9024,0722,8924,0224,02277.100
02 apr 202422,6823,0322,5422,9922,99288.800
01 apr 202423,0023,0722,6523,0023,00245.100
28 mar 202423,0023,0822,7623,0223,02558.600
27 mar 202422,6723,0522,5722,9922,99302.200
26 mar 202422,7522,9122,2022,6122,61407.300
25 mar 202423,1323,1322,4222,6522,65231.300
22 mar 202422,5823,0422,0922,7322,73359.100
21 mar 202422,7723,0822,7123,0023,00227.000
20 mar 202422,4422,7221,9322,6922,69182.600
19 mar 202421,4322,5521,4322,4822,48327.800
18 mar 202421,6621,8221,4221,4721,47208.700
15 mar 202421,4721,7721,1121,3221,32278.800
14 mar 202421,8922,1221,4321,7621,76175.000
13 mar 202421,8423,4521,8422,0022,00475.400
12 mar 202422,3822,6421,6521,9121,91236.200
11 mar 202422,0922,4021,4322,2622,26515.400
08 mar 202420,8322,3320,8322,0922,09456.900
07 mar 202420,3521,2320,3220,5620,56313.100
06 mar 202419,4320,4419,1520,1520,15667.000
05 mar 202424,1024,4318,5018,8118,81992.000
04 mar 202423,4923,6922,7522,9122,91411.000
01 mar 202422,6123,2922,2323,2123,21374.800
29 feb 202422,6022,9022,3522,6522,65364.500
28 feb 202421,6522,6421,5222,2922,29371.900
27 feb 202421,7222,0621,3421,8621,86213.300
26 feb 202420,5221,7120,5221,4221,42301.100
23 feb 202420,2421,4620,2220,5920,59346.300
22 feb 202420,5020,7120,1820,3420,34107.400
21 feb 202420,1320,5720,1320,5020,50101.000
20 feb 202420,5320,6920,2220,2420,24139.400
16 feb 202421,0521,0720,6520,7720,77129.800
15 feb 202420,9221,0720,6121,0721,07150.800
14 feb 202419,5420,8019,5420,8020,80179.500
13 feb 202419,8820,0019,2619,3019,30172.500
12 feb 202420,3520,5820,2720,2920,29163.700
09 feb 202420,1320,3519,9620,2620,26156.000
08 feb 202419,4820,1519,4820,0720,07124.900
07 feb 202419,6719,7219,4219,5019,50103.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...