NASDAQ:CECO | Historical Stock Price | CECO ENVIRONMENTAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-12-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.59$1.71$4.91$14.12$40.61$116.801980-12-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.88$1.8711,500——
1994-12-29$2.13$2.1327,700——
1994-12-28$2.19$2.19600——
1994-12-27$2.38$2.370——
1994-12-23$2.38$2.372,500——
1994-12-22$2.45$2.4528,500——
1994-12-21$2.50$2.501,700——
1994-12-20$2.44$2.4419,400——
1994-12-19$2.44$2.443,200——
1994-12-16$3.00$3.002,800——
1994-12-15$2.50$2.5021,600——
1994-12-14$2.50$2.503,700——
1994-12-13$2.50$2.5018,000——
1994-12-12$2.50$2.502,000——
1994-12-09$2.50$2.501,600——
1994-12-08$2.38$2.374,300——
1994-12-07$2.63$2.6212,400——
1994-12-06$3.00$3.0050,000——
1994-12-05$2.69$2.690——
1994-12-02$2.69$2.690——
1994-12-01$2.69$2.690——
1994-11-30$2.69$2.6920,000——
1994-11-29$2.63$2.62500——
1994-11-28$2.63$2.62500——
1994-11-25$2.75$2.751,500——
1994-11-23$2.75$2.750——
1994-11-22$2.75$2.750——
1994-11-21$2.75$2.751,100——
1994-11-18$2.75$2.75500——
1994-11-17$2.75$2.7519,500——
1994-11-16$2.75$2.7555,000——
1994-11-15$3.00$3.003,100——
1994-11-14$2.88$2.880——
1994-11-11$2.88$2.880——
1994-11-10$2.88$2.885,000——
1994-11-09$2.63$2.621,000——
1994-11-08$2.63$2.621,800——
1994-11-07$2.63$2.620——
1994-11-04$2.63$2.620——
1994-11-03$2.63$2.620——
1994-11-02$2.63$2.629,300——
1994-11-01$2.88$2.883,100——
1994-10-31$2.88$2.883,500——
1994-10-28$2.69$2.692,000——
1994-10-27$2.56$2.560——
1994-10-26$2.56$2.562,000——
1994-10-25$2.56$2.56700——
1994-10-24$2.56$2.565,500——
1994-10-21$2.50$2.5010,000——
1994-10-20$2.56$2.563,000——
1994-10-19$2.63$2.620——
1994-10-18$2.63$2.622,000——
1994-10-17$2.63$2.6212,500——
1994-10-14$2.88$2.881,600——
1994-10-13$2.56$2.5615,400——
1994-10-12$2.44$2.440——
1994-10-11$2.44$2.4424,100——
1994-10-10$2.13$2.134,500——
1994-10-07$2.25$2.250——
1994-10-06$2.25$2.252,000——
1994-10-05$2.38$2.3717,200——
1994-10-04$2.25$2.254,500——
1994-10-03$2.31$2.31500——
1994-09-30$2.31$2.312,900——
1994-09-29$2.31$2.316,000——
1994-09-28$2.31$2.312,000——
1994-09-27$2.31$2.310——
1994-09-26$2.31$2.313,500——
1994-09-23$2.31$2.313,000——
1994-09-22$2.31$2.314,000——
1994-09-21$2.31$2.314,200——
1994-09-20$2.31$2.310——
1994-09-19$2.31$2.310——
1994-09-16$2.31$2.311,000——
1994-09-15$2.38$2.370——
1994-09-14$2.38$2.371,000——
1994-09-13$2.38$2.372,000——
1994-09-12$2.38$2.372,800——
1994-09-09$2.50$2.50100——
1994-09-08$2.50$2.501,600——
1994-09-07$2.38$2.370——
1994-09-06$2.38$2.370——
1994-09-02$2.38$2.3729,200——
1994-09-01$2.25$2.2515,800——
1994-08-31$2.13$2.131,000——
1994-08-30$2.38$2.3710,000——
1994-08-29$2.13$2.130——
1994-08-26$2.13$2.131,000——
1994-08-25$2.38$2.3712,500——
1994-08-24$2.50$2.503,900——
1994-08-23$2.38$2.370——
1994-08-22$2.38$2.371,000——
1994-08-19$2.63$2.626,000——
1994-08-18$2.63$2.622,400——
1994-08-17$2.63$2.6215,100——
1994-08-16$2.81$2.810——
1994-08-15$2.81$2.81200——
1994-08-12$2.81$2.8117,300——
1994-08-11$2.81$2.816,000——
1994-08-10$2.81$2.8111,700——
1994-08-09$2.63$2.6244,200——
1994-08-08$2.81$2.813,000——
1994-08-05$3.03$3.035,700——
1994-08-04$3.00$3.001,300——
1994-08-03$2.81$2.811,700——
1994-08-02$3.09$3.0911,600——
1994-08-01$2.75$2.755,500——
1994-07-29$2.75$2.7522,000——
1994-07-28$2.75$2.75400——
1994-07-27$2.50$2.500——
1994-07-26$2.50$2.502,000——
1994-07-25$2.75$2.750——
1994-07-22$2.75$2.757,400——
1994-07-21$2.75$2.750——
1994-07-20$2.75$2.750——
1994-07-19$2.75$2.750——
1994-07-18$2.75$2.759,200——
1994-07-15$2.63$2.620——
1994-07-14$2.63$2.622,900——
1994-07-13$2.25$2.251,300——
1994-07-12$2.13$2.1320,600——
1994-07-11$2.00$2.006,100——
1994-07-08$2.63$2.6236,200——
1994-07-07$2.00$2.002,200——
1994-07-06$2.06$2.0617,000——
1994-07-05$2.63$2.620——
1994-07-01$2.63$2.620——
1994-06-30$2.63$2.6264,200——
1994-06-29$2.63$2.627,600——
1994-06-28$2.75$2.751,700——
1994-06-27$2.38$2.370——
1994-06-24$2.38$2.3722,900——
1994-06-23$2.75$2.7550,400——
1994-06-22$2.75$2.754,900——
1994-06-21$3.13$3.133,600——
1994-06-20$2.75$2.7511,500——
1994-06-17$2.88$2.8812,400——
1994-06-16$2.88$2.883,500——
1994-06-15$2.88$2.880——
1994-06-14$2.88$2.8816,000——
1994-06-13$3.25$3.2512,600——
1994-06-10$3.38$3.381,300——
1994-06-09$3.31$3.316,000——
1994-06-08$3.06$3.066,000——
1994-06-07$2.81$2.816,000——
1994-06-06$3.13$3.135,700——
1994-06-03$3.13$3.1312,800——
1994-06-02$2.81$2.8127,500——
1994-06-01$2.69$2.6921,400——
1994-05-31$2.75$2.750——
1994-05-27$2.75$2.7516,500——
1994-05-26$2.63$2.6231,800——
1994-05-25$2.38$2.378,500——
1994-05-24$2.22$2.2246,900——
1994-05-23$2.13$2.1312,500——
1994-05-20$2.38$2.3726,500——
1994-05-19$2.44$2.4424,400——
1994-05-18$2.38$2.3711,800——
1994-05-17$2.88$2.884,400——
1994-05-16$2.88$2.882,500——
1994-05-13$2.88$2.884,400——
1994-05-12$3.13$3.134,400——
1994-05-11$3.13$3.13800——
1994-05-10$3.13$3.133,500——
1994-05-09$3.13$3.130——
1994-05-06$3.13$3.134,500——
1994-05-05$3.00$3.0041,000——
1994-05-04$3.13$3.1322,900——
1994-05-03$3.00$3.009,000——
1994-05-02$3.00$3.000——
1994-04-29$3.00$3.007,600——
1994-04-28$3.00$3.00300——
1994-04-26$3.00$3.005,000——
1994-04-25$3.03$3.0328,600——
1994-04-22$2.88$2.881,300——
1994-04-21$2.88$2.8811,000——
1994-04-20$2.81$2.814,000——
1994-04-19$2.94$2.9415,500——
1994-04-18$3.00$3.0015,000——
1994-04-15$3.13$3.131,500——
1994-04-14$3.38$3.3822,600——
1994-04-13$3.44$3.4413,800——
1994-04-12$3.38$3.3860,000——
1994-04-11$3.19$3.196,200——
1994-04-08$3.13$3.1319,300——
1994-04-07$3.50$3.500——
1994-04-06$3.50$3.50600——
1994-04-05$3.50$3.507,100——
1994-04-04$3.50$3.5049,200——
1994-03-31$3.25$3.2533,600——
1994-03-30$3.25$3.25200——
1994-03-29$3.75$3.755,000——
1994-03-28$3.75$3.751,100——
1994-03-25$3.75$3.75500——
1994-03-24$3.75$3.752,500——
1994-03-23$3.50$3.5023,400——
1994-03-22$3.63$3.635,500——
1994-03-21$3.38$3.383,200——
1994-03-18$3.38$3.384,700——
1994-03-17$3.38$3.38700——
1994-03-16$3.38$3.38500——
1994-03-15$3.44$3.443,000——
1994-03-14$3.75$3.7532,500——
1994-03-11$3.38$3.383,300——
1994-03-10$3.88$3.877,000——
1994-03-09$3.38$3.386,600——
1994-03-08$3.63$3.630——
1994-03-07$3.63$3.631,800——
1994-03-04$3.88$3.8790,000——
1994-03-03$3.50$3.5012,700——
1994-03-02$3.63$3.637,400——
1994-03-01$3.13$3.1317,500——
1994-02-28$3.00$3.001,300——
1994-02-25$3.25$3.251,400——
1994-02-24$3.19$3.1913,100——
1994-02-23$3.00$3.00618,400——
1994-02-22$2.88$2.88300——
1994-02-18$3.00$3.0019,200——
1994-02-17$3.13$3.130——
1994-02-16$3.13$3.132,100——
1994-02-15$3.31$3.31134,500——
1994-02-14$3.13$3.138,400——
1994-02-11$3.00$3.0013,800——
1994-02-10$3.00$3.0012,400——
1994-02-09$3.00$3.0025,400——
1994-02-08$3.00$3.002,600——
1994-02-07$3.00$3.004,000——
1994-02-04$3.50$3.5013,800——
1994-02-03$3.00$3.00178,100——
1994-02-02$4.00$4.003,300——
1994-02-01$4.00$4.004,100——
1994-01-31$4.00$4.0020,200——
1994-01-28$4.00$4.006,000——
1994-01-27$4.00$4.002,400——
1994-01-26$4.00$4.009,000——
1994-01-25$3.50$3.5051,500——
1994-01-24$3.88$3.875,300——
1994-01-21$3.63$3.6329,200——
1994-01-20$3.88$3.8711,500——
1994-01-19$3.63$3.6311,100——
1994-01-18$3.63$3.6324,600——
1994-01-17$3.75$3.7513,500——
1994-01-14$3.25$3.25500——
1994-01-13$3.50$3.5023,300——
1994-01-12$3.50$3.500——
1994-01-11$3.50$3.50100——
1994-01-10$3.75$3.752,800——
1994-01-07$3.75$3.750——
1994-01-06$3.75$3.7513,100——
1994-01-05$3.50$3.5051,000——
1994-01-04$3.75$3.7518,300——
1994-01-03$3.50$3.50500——