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 |
| 2019-05-02 | $18.11 | $18.40 | $17.65 | $18.23 | 182 118 |
| 2019-05-01 | $18.28 | $18.52 | $18.15 | $18.16 | 582 708 |
| 2019-04-30 | $18.32 | $18.40 | $17.99 | $18.15 | 1 117 496 |
| 2019-04-29 | $18.39 | $18.55 | $18.09 | $18.28 | 549 890 |
| 2019-04-26 | $17.96 | $18.38 | $17.86 | $18.38 | 1 036 172 |
| 2019-04-25 | $17.73 | $17.96 | $17.58 | $17.91 | 347 426 |
| 2019-04-24 | $17.88 | $18.09 | $17.62 | $17.77 | 322 434 |
| 2019-04-23 | $17.73 | $18.06 | $17.60 | $17.95 | 385 411 |
| 2019-04-22 | $17.77 | $17.87 | $17.42 | $17.60 | 449 570 |
| 2019-04-18 | $18.15 | $18.29 | $17.75 | $17.76 | 885 893 |
| 2019-04-17 | $17.75 | $18.26 | $17.62 | $18.21 | 567 282 |
| 2019-04-16 | $17.71 | $17.80 | $17.57 | $17.70 | 494 883 |
| 2019-04-15 | $17.71 | $17.85 | $17.52 | $17.66 | 388 309 |
| 2019-04-12 | $17.78 | $18.03 | $17.57 | $17.69 | 642 364 |
| 2019-04-11 | $17.57 | $17.85 | $17.40 | $17.75 | 400 245 |
| 2019-04-10 | $17.24 | $17.70 | $17.23 | $17.56 | 796 418 |
| 2019-04-09 | $16.96 | $17.42 | $16.87 | $17.23 | 698 104 |
| 2019-04-08 | $17.12 | $17.21 | $16.93 | $16.97 | 194 342 |
| 2019-04-05 | $17.00 | $17.28 | $16.83 | $17.18 | 748 824 |
| 2019-04-04 | $16.67 | $17.03 | $16.62 | $17.00 | 486 635 |
| 2019-04-03 | $16.73 | $16.88 | $16.53 | $16.67 | 228 055 |
| 2019-04-02 | $16.58 | $16.73 | $16.26 | $16.48 | 210 025 |
| 2019-04-01 | $16.57 | $16.63 | $16.27 | $16.56 | 425 906 |
| 2019-03-29 | $16.56 | $16.69 | $16.45 | $16.52 | 380 231 |
| 2019-03-28 | $16.30 | $16.59 | $16.26 | $16.55 | 328 867 |
