CECO(CECO)
CECO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $79.94 | $82.22 | $77.75 | $81.29 | 590,909 |
| 5/19/2026 | $78.00 | $78.70 | $73.62 | $78.32 | 902,025 |
| 5/18/2026 | $82.20 | $82.43 | $78.65 | $79.44 | 694,200 |
| 5/15/2026 | $83.99 | $83.99 | $80.50 | $80.84 | 433,876 |
| 5/14/2026 | $83.22 | $86.45 | $82.64 | $86.08 | 670,513 |
| 5/13/2026 | $81.98 | $84.43 | $79.15 | $83.14 | 716,315 |
| 5/12/2026 | $80.62 | $80.92 | $78.01 | $80.45 | 506,100 |
| 5/11/2026 | $82.00 | $84.28 | $81.37 | $81.50 | 701,142 |
| 5/8/2026 | $82.71 | $83.61 | $80.33 | $81.78 | 650,903 |
| 5/7/2026 | $87.47 | $87.47 | $80.34 | $81.38 | 888,728 |
| 5/6/2026 | $89.13 | $90.25 | $85.10 | $86.25 | 1.10M |
| 5/5/2026 | $79.06 | $88.24 | $79.06 | $87.78 | 1.71M |
| 5/4/2026 | $77.82 | $78.59 | $74.36 | $78.17 | 1.80M |
| 5/1/2026 | $74.23 | $75.10 | $72.67 | $74.30 | 500,100 |
| 4/30/2026 | $72.97 | $75.20 | $72.91 | $74.14 | 686,400 |
| 4/29/2026 | $75.93 | $75.93 | $71.71 | $72.48 | 957,516 |
| 4/28/2026 | $67.74 | $75.49 | $63.52 | $74.29 | 2.69M |
| 4/27/2026 | $65.73 | $67.20 | $64.21 | $64.92 | 651,069 |
| 4/24/2026 | $64.87 | $65.72 | $64.07 | $64.89 | 404,884 |
| 4/23/2026 | $64.50 | $65.12 | $63.15 | $64.80 | 430,134 |
| 4/22/2026 | $62.70 | $64.25 | $62.10 | $63.83 | 528,720 |
| 4/21/2026 | $65.25 | $66.17 | $61.03 | $61.47 | 330,105 |
| 4/20/2026 | $65.27 | $65.94 | $64.30 | $65.07 | 311,100 |
| 4/17/2026 | $65.28 | $66.82 | $65.10 | $65.27 | 255,723 |
| 4/16/2026 | $64.49 | $65.43 | $63.29 | $63.99 | 272,100 |
| 4/15/2026 | $65.67 | $65.74 | $63.13 | $64.69 | 270,204 |
| 4/14/2026 | $67.01 | $67.68 | $65.55 | $66.07 | 371,425 |
| 4/13/2026 | $63.74 | $67.19 | $63.51 | $66.86 | 463,501 |
| 4/10/2026 | $65.14 | $65.61 | $63.83 | $64.24 | 366,852 |
| 4/9/2026 | $62.63 | $65.41 | $62.49 | $65.02 | 329,800 |
| 4/8/2026 | $62.20 | $63.71 | $61.72 | $62.61 | 616,562 |
| 4/7/2026 | $59.73 | $60.56 | $58.52 | $58.91 | 437,900 |
| 4/6/2026 | $62.82 | $62.82 | $59.72 | $60.34 | 463,900 |
| 4/2/2026 | $60.05 | $62.40 | $59.79 | $62.18 | 306,001 |
| 4/1/2026 | $60.69 | $62.54 | $60.60 | $61.50 | 392,448 |
| 3/31/2026 | $57.50 | $59.76 | $57.28 | $59.58 | 722,700 |
| 3/30/2026 | $61.44 | $61.44 | $57.02 | $57.02 | 577,509 |
| 3/27/2026 | $60.71 | $62.54 | $60.39 | $60.95 | 805,549 |
| 3/26/2026 | $61.13 | $61.49 | $60.01 | $61.09 | 527,600 |
| 3/25/2026 | $62.95 | $64.26 | $61.49 | $62.08 | 729,500 |
| 3/24/2026 | $57.73 | $62.39 | $56.89 | $62.04 | 714,920 |
| 3/23/2026 | $57.33 | $59.45 | $56.69 | $58.41 | 408,744 |
| 3/20/2026 | $56.89 | $57.51 | $54.70 | $55.28 | 904,629 |
| 3/19/2026 | $55.46 | $58.06 | $55.05 | $57.74 | 570,000 |
| 3/18/2026 | $58.70 | $59.54 | $56.16 | $56.28 | 637,300 |
| 3/17/2026 | $57.48 | $58.91 | $56.23 | $58.80 | 658,521 |
| 3/16/2026 | $55.53 | $57.34 | $54.53 | $57.06 | 674,713 |
| 3/13/2026 | $54.73 | $55.94 | $53.76 | $54.50 | 688,943 |
| 3/12/2026 | $56.71 | $57.65 | $54.00 | $54.29 | 627,751 |
| 3/11/2026 | $53.60 | $55.48 | $53.60 | $54.89 | 499,217 |
| 3/10/2026 | $51.89 | $55.67 | $51.38 | $54.34 | 811,949 |
| 3/9/2026 | $51.46 | $52.50 | $50.10 | $51.38 | 734,200 |
| 3/6/2026 | $53.01 | $53.47 | $51.92 | $52.53 | 837,100 |
| 3/5/2026 | $54.65 | $55.77 | $53.23 | $54.55 | 694,212 |
| 3/4/2026 | $54.17 | $56.78 | $53.54 | $55.51 | 820,299 |
| 3/3/2026 | $56.00 | $56.33 | $53.95 | $54.17 | 1.17M |
| 3/2/2026 | $59.96 | $61.07 | $57.73 | $57.81 | 1.08M |
| 2/27/2026 | $62.25 | $62.43 | $59.23 | $60.45 | 927,034 |
| 2/26/2026 | $64.47 | $66.46 | $62.11 | $63.32 | 1.66M |
| 2/25/2026 | $60.48 | $66.00 | $58.85 | $64.81 | 2.18M |
| 2/24/2026 | $73.50 | $73.50 | $59.66 | $60.00 | 3.10M |
| 2/23/2026 | $77.94 | $78.90 | $76.16 | $77.68 | 392,800 |
| 2/20/2026 | $78.15 | $80.35 | $76.97 | $78.78 | 328,300 |