GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Career Education Corporation Stock Price (Quote) NASDAQ:CECO

$12.68 ( -2.61% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $11.71 $13.15 Tuesday, 22nd Jun 2021 CECO stock ended at $12.68. This is 2.61% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 3.40% from a day low at $12.65 to a day high of $13.08.
90 days $11.32 $13.15
52 weeks $10.62 $17.49

Historical Career Education Corporation prices

Date Open High Low Close Volume
2021-06-22 $13.05 $13.08 $12.65 $12.68 482 098
2021-06-21 $12.98 $13.11 $12.88 $13.02 466 079
2021-06-18 $12.77 $13.15 $12.62 $12.87 820 195
2021-06-17 $13.00 $13.13 $12.94 $13.07 508 063
2021-06-16 $13.00 $13.15 $12.95 $12.99 566 047
2021-06-15 $13.02 $13.12 $12.89 $13.10 496 994
2021-06-14 $12.75 $13.07 $12.75 $12.97 427 131
2021-06-11 $12.75 $12.92 $12.72 $12.75 290 042
2021-06-10 $12.63 $12.81 $12.60 $12.76 200 837
2021-06-09 $12.67 $12.79 $12.55 $12.59 272 933
2021-06-08 $12.57 $12.75 $12.46 $12.63 422 050
2021-06-07 $12.54 $12.58 $12.43 $12.55 294 410
2021-06-04 $12.41 $12.51 $12.26 $12.46 277 744
2021-06-03 $12.39 $12.39 $11.97 $12.34 337 559
2021-06-02 $12.60 $12.65 $12.39 $12.47 400 260
2021-06-01 $12.23 $12.59 $12.19 $12.56 405 381
2021-05-28 $12.35 $12.38 $12.06 $12.19 581 673
2021-05-27 $12.17 $12.45 $12.06 $12.28 495 470
2021-05-26 $11.83 $12.14 $11.71 $12.11 608 676
2021-05-25 $12.08 $12.13 $11.79 $11.79 765 095
2021-05-24 $12.17 $12.28 $11.83 $11.98 599 471
2021-05-21 $12.38 $12.38 $12.05 $12.16 372 865
2021-05-20 $12.12 $12.30 $12.10 $12.25 252 913
2021-05-19 $11.97 $12.17 $11.80 $12.11 500 927
2021-05-18 $12.23 $12.45 $12.12 $12.14 268 447
2021-05-17 $12.20 $12.30 $12.05 $12.16 401 246
2021-05-14 $11.95 $12.22 $11.87 $12.20 400 940
2021-05-13 $11.87 $12.06 $11.73 $11.90 562 494
2021-05-12 $11.75 $11.96 $11.75 $11.84 571 505
2021-05-11 $11.72 $11.90 $11.70 $11.81 559 510
2021-05-10 $12.05 $12.13 $11.77 $11.99 856 641
2021-05-07 $12.15 $12.28 $11.71 $12.01 580 979
2021-05-06 $11.86 $12.04 $11.70 $12.02 567 666
2021-05-05 $12.06 $12.12 $11.81 $11.93 380 042
2021-05-04 $12.10 $12.34 $12.01 $12.05 532 991
2021-05-03 $11.77 $12.17 $11.76 $12.14 606 832
2021-04-30 $11.89 $12.09 $11.55 $11.66 540 981
2021-04-29 $12.03 $12.13 $11.86 $12.04 483 351
2021-04-28 $11.96 $12.05 $11.70 $11.98 364 235
2021-04-27 $11.88 $12.20 $11.88 $11.97 488 017
2021-04-26 $12.00 $12.18 $11.96 $12.09 313 742
2021-04-23 $11.81 $12.13 $11.70 $11.89 388 379
2021-04-22 $11.83 $11.89 $11.64 $11.78 274 415
2021-04-21 $11.71 $11.89 $11.62 $11.75 346 305
2021-04-20 $11.65 $11.88 $11.46 $11.71 388 011
2021-04-19 $12.00 $12.01 $11.60 $11.63 363 251
2021-04-16 $11.88 $11.99 $11.62 $11.99 344 674
2021-04-15 $11.54 $11.81 $11.32 $11.79 391 175
2021-04-14 $11.42 $11.61 $11.40 $11.43 378 669
2021-04-13 $11.77 $11.84 $11.38 $11.41 415 529

About Career Education Corporation

Career Education Corporation operates colleges, institutions, and universities that provide education to student population in various career-oriented disciplines through online, on-ground, and hybrid learning program offerings in the United States. The company operates through four segments: Colorado Technical University (CTU), American InterContinental University (AIU), Culinary Arts, and Transitional Group. Its institutions include CTU, AIU, B... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT