MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CECO — Ceco Environmental Corp
NasdaqCeco Environmental Corp
$73.66
+1.79(+2.49%)
- O
- 73.68
- H
- 75.23
- L
- 73.55
- V
- 747.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.66
Period Return+292.43%
Period High$101.24
Period Low$18.05
Avg Daily Volume571.9K
Total Trading Days365
CECO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $73.68 | $75.23 | $73.55 | $73.66 | +$1.79 | +2.49% | 747,856 | $74.47 | $73.55 $75.23 |
| Oct 1, 2026 | $69.50 | $72.63 | $68.24 | $71.87 | +$2.23 | +3.20% | 467,120 | $71.22 | $68.24 $72.63 |
| Sep 30, 2026 | $71.47 | $71.47 | $69.38 | $69.64 | $-0.96 | -1.36% | 536,679 | $69.90 | $69.38 $71.47 |
| Sep 29, 2026 | $73.00 | $73.56 | $70.44 | $70.60 | $-1.66 | -2.30% | 546,714 | $71.23 | $70.44 $73.56 |
| Sep 28, 2026 | $72.40 | $73.99 | $71.62 | $72.26 | $-1.24 | -1.69% | 399,869 | $72.58 | $71.62 $73.99 |
| Sep 25, 2026 | $73.95 | $74.43 | $72.34 | $73.50 | +$0.64 | +0.88% | 565,617 | $73.62 | $72.34 $74.43 |
| Sep 24, 2026 | $73.64 | $74.14 | $70.51 | $72.86 | $-2.13 | -2.83% | 642,294 | $72.32 | $70.51 $74.14 |
| Sep 23, 2026 | $73.13 | $75.08 | $71.67 | $74.99 | +$1.28 | +1.73% | 575,446 | $73.99 | $71.67 $75.08 |
| Sep 22, 2026 | $72.07 | $74.65 | $70.80 | $73.71 | +$2.18 | +3.05% | 651,144 | $73.75 | $70.80 $74.65 |
| Sep 21, 2026 | $71.00 | $72.55 | $69.39 | $71.53 | +$2.05 | +2.95% | 973,084 | $71.25 | $69.39 $72.55 |
| Sep 18, 2026 | $71.00 | $71.81 | $69.23 | $69.48 | $-1.35 | -1.91% | 1,109,905 | $69.91 | $69.23 $71.81 |
| Sep 17, 2026 | $72.95 | $73.99 | $70.36 | $70.83 | +$1.41 | +2.03% | 735,993 | $71.17 | $70.36 $73.99 |
| Sep 16, 2026 | $68.50 | $70.54 | $67.29 | $69.42 | +$1.96 | +2.91% | 1,001,029 | $69.45 | $67.29 $70.54 |
| Sep 15, 2026 | $71.73 | $71.80 | $67.27 | $67.46 | $-3.21 | -4.54% | 929,482 | $68.33 | $67.27 $71.80 |
| Sep 14, 2026 | $74.34 | $75.75 | $70.58 | $70.67 | $-7.67 | -9.79% | 1,190,663 | $72.80 | $70.58 $75.75 |
| Sep 11, 2026 | $77.51 | $79.78 | $77.34 | $78.34 | +$2.95 | +3.91% | 680,951 | $78.55 | $77.34 $79.78 |
| Sep 10, 2026 | $76.48 | $77.51 | $74.84 | $75.39 | $-2.91 | -3.72% | 500,833 | $75.86 | $74.84 $77.51 |
| Sep 9, 2026 | $78.50 | $79.91 | $77.04 | $78.30 | $-0.83 | -1.05% | 624,382 | $78.21 | $77.04 $79.91 |
| Sep 8, 2026 | $74.19 | $80.98 | $73.91 | $79.13 | +$5.03 | +6.79% | 641,637 | $79.11 | $73.91 $80.98 |
| Sep 4, 2026 | $74.24 | $77.54 | $74.00 | $74.10 | $-0.25 | -0.34% | 601,174 | $74.88 | $74.00 $77.54 |
| Sep 3, 2026 | $71.82 | $74.40 | $68.84 | $74.35 | +$3.24 | +4.56% | 770,581 | $73.22 | $68.84 $74.40 |
| Sep 2, 2026 | $70.61 | $72.88 | $69.73 | $71.11 | +$0.56 | +0.79% | 683,761 | $71.32 | $69.73 $72.88 |
| Sep 1, 2026 | $70.53 | $71.54 | $68.85 | $70.55 | $-0.65 | -0.91% | 753,098 | $70.57 | $68.85 $71.54 |
| Aug 31, 2026 | $70.14 | $72.12 | $69.35 | $71.20 | +$1.53 | +2.20% | 712,908 | $71.02 | $69.35 $72.12 |
| Aug 28, 2026 | $71.75 | $72.19 | $69.24 | $69.67 | $-2.47 | -3.42% | 414,353 | $70.08 | $69.24 $72.19 |
| Aug 27, 2026 | $70.52 | $73.39 | $70.52 | $72.14 | +$1.81 | +2.57% | 430,694 | $72.34 | $70.52 $73.39 |
| Aug 26, 2026 | $70.63 | $71.34 | $69.01 | $70.33 | +$0.06 | +0.09% | 392,590 | $69.94 | $69.01 $71.34 |
| Aug 25, 2026 | $72.90 | $73.64 | $70.08 | $70.27 | $-1.03 | -1.44% | 632,380 | $71.06 | $70.08 $73.64 |
| Aug 24, 2026 | $71.43 | $72.28 | $69.34 | $71.30 | $-0.22 | -0.31% | 775,993 | $71.08 | $69.34 $72.28 |
| Aug 21, 2026 | $74.45 | $75.23 | $70.54 | $71.52 | $-1.48 | -2.03% | 615,146 | $71.67 | $70.54 $75.23 |