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 |
| Jun 07, 2019 | $20.05 | $20.25 | $19.99 | $20.05 | 1 242 332 |
| Jun 06, 2019 | $20.00 | $20.21 | $19.78 | $19.94 | 598 898 |
| Jun 05, 2019 | $19.45 | $20.03 | $19.37 | $20.02 | 892 376 |
| Jun 04, 2019 | $19.11 | $19.43 | $19.07 | $19.43 | 1 157 672 |
| Jun 03, 2019 | $18.81 | $19.25 | $18.81 | $19.00 | 707 819 |
| May 31, 2019 | $18.92 | $19.00 | $18.29 | $18.77 | 875 302 |
| May 30, 2019 | $19.21 | $19.30 | $18.91 | $19.05 | 413 079 |
| May 29, 2019 | $19.19 | $19.29 | $18.94 | $19.15 | 817 688 |
| May 28, 2019 | $19.17 | $19.50 | $19.12 | $19.26 | 694 881 |
| May 24, 2019 | $18.38 | $19.21 | $18.38 | $19.20 | 1 091 326 |
| May 23, 2019 | $18.07 | $18.37 | $17.97 | $18.30 | 1 524 877 |
| May 22, 2019 | $18.20 | $18.29 | $18.06 | $18.17 | 840 929 |
| May 21, 2019 | $18.32 | $18.38 | $18.18 | $18.21 | 1 233 068 |
| May 20, 2019 | $18.01 | $18.36 | $18.01 | $18.32 | 729 661 |
| May 17, 2019 | $18.36 | $18.42 | $18.09 | $18.11 | 1 345 171 |
| May 16, 2019 | $18.42 | $18.68 | $18.36 | $18.40 | 327 241 |
| May 15, 2019 | $18.40 | $18.49 | $18.14 | $18.39 | 369 487 |
| May 14, 2019 | $18.50 | $18.66 | $18.33 | $18.43 | 402 191 |
| May 13, 2019 | $18.71 | $18.83 | $18.30 | $18.54 | 742 682 |
| May 10, 2019 | $19.30 | $19.38 | $18.58 | $18.95 | 886 813 |
| May 09, 2019 | $18.94 | $19.87 | $18.86 | $19.31 | 2 013 744 |
| May 08, 2019 | $17.98 | $18.17 | $17.80 | $17.95 | 497 336 |
| May 07, 2019 | $18.22 | $18.36 | $17.81 | $18.01 | 623 175 |
| May 06, 2019 | $17.99 | $18.43 | $17.78 | $18.29 | 425 473 |
| May 03, 2019 | $18.32 | $18.43 | $18.11 | $18.26 | 692 350 |
