NASDAQ:CECO
Delisted
Career Education Corporation Stock Price (Quote)
$10.62
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.62 | $10.62 | Friday, 27th May 2022 CECO stock ended at $10.62. During the day the stock fluctuated 0% from a day low at $10.62 to a day high of $10.62. |
| 90 days | $10.30 | $10.76 | |
| 52 weeks | $9.65 | $13.15 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2021 | $11.88 | $12.20 | $11.88 | $11.97 | 488 017 |
| Apr 26, 2021 | $12.00 | $12.18 | $11.96 | $12.09 | 313 742 |
| Apr 23, 2021 | $11.81 | $12.13 | $11.70 | $11.89 | 388 379 |
| Apr 22, 2021 | $11.83 | $11.89 | $11.64 | $11.78 | 274 415 |
| Apr 21, 2021 | $11.71 | $11.89 | $11.62 | $11.75 | 346 305 |
| Apr 20, 2021 | $11.65 | $11.88 | $11.46 | $11.71 | 388 011 |
| Apr 19, 2021 | $12.00 | $12.01 | $11.60 | $11.63 | 363 251 |
| Apr 16, 2021 | $11.88 | $11.99 | $11.62 | $11.99 | 344 674 |
| Apr 15, 2021 | $11.54 | $11.81 | $11.32 | $11.79 | 391 175 |
| Apr 14, 2021 | $11.42 | $11.61 | $11.40 | $11.43 | 378 669 |
| Apr 13, 2021 | $11.77 | $11.84 | $11.38 | $11.41 | 415 529 |
| Apr 12, 2021 | $12.02 | $12.21 | $11.75 | $11.76 | 267 141 |
| Apr 09, 2021 | $11.98 | $12.10 | $11.88 | $12.00 | 285 142 |
| Apr 08, 2021 | $12.05 | $12.05 | $11.85 | $11.96 | 677 560 |
| Apr 07, 2021 | $12.18 | $12.23 | $11.87 | $11.94 | 434 338 |
| Apr 06, 2021 | $12.59 | $12.61 | $12.19 | $12.24 | 448 085 |
| Apr 05, 2021 | $12.53 | $12.62 | $12.09 | $12.59 | 515 820 |
| Apr 01, 2021 | $12.04 | $12.45 | $12.04 | $12.45 | 381 856 |
| Mar 31, 2021 | $12.09 | $12.19 | $11.87 | $11.96 | 545 884 |
| Mar 30, 2021 | $11.99 | $12.26 | $11.80 | $11.95 | 426 949 |
| Mar 29, 2021 | $12.48 | $12.52 | $11.72 | $12.05 | 759 262 |
| Mar 26, 2021 | $12.31 | $12.61 | $12.04 | $12.60 | 642 419 |
| Mar 25, 2021 | $11.79 | $12.22 | $11.61 | $12.18 | 397 291 |
| Mar 24, 2021 | $12.10 | $12.30 | $11.79 | $11.79 | 601 658 |
| Mar 23, 2021 | $12.50 | $12.59 | $11.93 | $11.98 | 685 617 |
