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 |
| 2019-08-19 | $22.25 | $22.44 | $21.97 | $21.99 | 708 838 |
| 2019-08-16 | $22.06 | $22.25 | $21.86 | $22.08 | 607 517 |
| 2019-08-15 | $21.51 | $21.97 | $21.40 | $21.88 | 553 676 |
| 2019-08-14 | $21.69 | $21.71 | $21.08 | $21.41 | 526 116 |
| 2019-08-13 | $21.19 | $21.98 | $21.12 | $21.94 | 682 287 |
| 2019-08-12 | $21.34 | $21.56 | $20.89 | $21.29 | 818 662 |
| 2019-08-09 | $21.20 | $22.26 | $21.17 | $21.89 | 1 076 520 |
| 2019-08-08 | $19.85 | $21.79 | $19.20 | $21.14 | 1 488 935 |
| 2019-08-07 | $18.51 | $18.63 | $18.16 | $18.37 | 328 575 |
| 2019-08-06 | $18.57 | $18.93 | $18.42 | $18.74 | 306 280 |
| 2019-08-05 | $18.40 | $18.67 | $18.22 | $18.49 | 382 798 |
| 2019-08-02 | $19.09 | $19.14 | $18.01 | $18.67 | 473 434 |
| 2019-08-01 | $18.92 | $19.35 | $18.83 | $19.15 | 558 760 |
| 2019-07-31 | $19.70 | $19.70 | $18.56 | $18.96 | 678 591 |
| 2019-07-30 | $19.42 | $19.80 | $19.38 | $19.70 | 334 487 |
| 2019-07-29 | $19.40 | $19.63 | $19.35 | $19.50 | 247 606 |
| 2019-07-26 | $19.44 | $19.67 | $19.32 | $19.44 | 248 091 |
| 2019-07-25 | $19.68 | $19.77 | $19.42 | $19.43 | 334 755 |
| 2019-07-24 | $19.59 | $19.78 | $19.38 | $19.69 | 649 580 |
| 2019-07-23 | $19.84 | $19.84 | $19.48 | $19.64 | 264 514 |
| 2019-07-22 | $19.91 | $20.00 | $19.63 | $19.69 | 202 439 |
| 2019-07-19 | $20.05 | $20.24 | $19.30 | $19.86 | 346 220 |
| 2019-07-18 | $19.86 | $20.14 | $19.59 | $20.09 | 320 400 |
| 2019-07-17 | $19.81 | $19.96 | $19.71 | $19.83 | 322 927 |
| 2019-07-16 | $19.89 | $20.00 | $19.68 | $19.80 | 271 643 |
