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 |
| 2019-10-29 | $14.65 | $14.89 | $14.62 | $14.78 | 417 112 |
| 2019-10-28 | $14.61 | $14.92 | $14.61 | $14.67 | 356 114 |
| 2019-10-25 | $14.72 | $14.85 | $14.59 | $14.61 | 569 434 |
| 2019-10-24 | $14.81 | $14.96 | $14.54 | $14.75 | 297 991 |
| 2019-10-23 | $14.78 | $15.01 | $14.69 | $14.82 | 499 319 |
| 2019-10-22 | $14.86 | $15.09 | $14.68 | $14.82 | 457 726 |
| 2019-10-21 | $14.55 | $14.95 | $14.55 | $14.76 | 528 038 |
| 2019-10-18 | $15.01 | $15.12 | $14.39 | $14.52 | 769 421 |
| 2019-10-17 | $15.04 | $15.26 | $14.82 | $15.12 | 568 571 |
| 2019-10-16 | $14.84 | $15.08 | $14.76 | $15.04 | 500 549 |
| 2019-10-15 | $14.92 | $15.11 | $14.82 | $14.89 | 415 544 |
| 2019-10-14 | $15.20 | $15.35 | $14.86 | $14.88 | 430 049 |
| 2019-10-11 | $14.92 | $15.35 | $14.90 | $15.23 | 616 484 |
| 2019-10-10 | $15.26 | $15.32 | $14.74 | $14.81 | 633 540 |
| 2019-10-09 | $15.25 | $15.41 | $15.18 | $15.28 | 363 507 |
| 2019-10-08 | $15.74 | $15.96 | $15.14 | $15.20 | 604 746 |
| 2019-10-07 | $15.66 | $15.95 | $15.61 | $15.81 | 601 947 |
| 2019-10-04 | $16.10 | $16.15 | $15.51 | $15.74 | 494 176 |
| 2019-10-03 | $16.03 | $16.15 | $15.87 | $16.12 | 539 911 |
| 2019-10-02 | $15.90 | $16.16 | $15.90 | $16.08 | 703 062 |
| 2019-10-01 | $15.99 | $16.38 | $15.94 | $16.00 | 679 514 |
| 2019-09-30 | $15.76 | $15.92 | $15.64 | $15.89 | 1 671 543 |
| 2019-09-27 | $15.93 | $16.00 | $15.67 | $15.76 | 942 850 |
| 2019-09-26 | $16.05 | $16.15 | $15.70 | $15.83 | 1 080 609 |
| 2019-09-25 | $16.95 | $17.09 | $16.03 | $16.07 | 1 325 278 |
