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 |
| Feb 20, 2019 | $13.90 | $14.07 | $13.74 | $13.94 | 489 748 |
| Feb 19, 2019 | $13.95 | $14.03 | $13.38 | $13.87 | 227 534 |
| Feb 15, 2019 | $13.75 | $14.00 | $13.65 | $13.97 | 249 703 |
| Feb 14, 2019 | $13.60 | $13.78 | $13.50 | $13.70 | 168 946 |
| Feb 13, 2019 | $13.40 | $13.74 | $13.39 | $13.66 | 151 468 |
| Feb 12, 2019 | $13.50 | $13.61 | $13.29 | $13.39 | 256 219 |
| Feb 11, 2019 | $13.32 | $13.63 | $13.31 | $13.49 | 220 518 |
| Feb 08, 2019 | $13.27 | $13.35 | $13.23 | $13.31 | 83 248 |
| Feb 07, 2019 | $13.34 | $13.39 | $13.14 | $13.30 | 156 641 |
| Feb 06, 2019 | $13.62 | $13.62 | $13.28 | $13.39 | 277 357 |
| Feb 05, 2019 | $13.45 | $13.71 | $13.45 | $13.61 | 282 936 |
| Feb 04, 2019 | $12.86 | $13.50 | $12.86 | $13.48 | 251 710 |
| Feb 01, 2019 | $12.92 | $12.94 | $12.68 | $12.87 | 551 957 |
| Jan 31, 2019 | $12.88 | $13.11 | $12.75 | $12.91 | 193 115 |
| Jan 30, 2019 | $12.60 | $12.93 | $12.54 | $12.85 | 323 811 |
| Jan 29, 2019 | $13.05 | $13.05 | $12.78 | $12.79 | 157 887 |
| Jan 28, 2019 | $12.89 | $13.10 | $12.72 | $13.04 | 322 774 |
| Jan 25, 2019 | $13.00 | $13.01 | $12.79 | $12.94 | 261 269 |
| Jan 24, 2019 | $12.83 | $13.05 | $12.80 | $12.97 | 131 776 |
| Jan 23, 2019 | $12.70 | $12.91 | $12.69 | $12.80 | 150 303 |
| Jan 22, 2019 | $12.84 | $12.95 | $12.62 | $12.69 | 229 110 |
| Jan 18, 2019 | $12.60 | $12.87 | $12.50 | $12.85 | 188 064 |
| Jan 17, 2019 | $12.37 | $12.73 | $12.26 | $12.59 | 255 866 |
| Jan 16, 2019 | $12.33 | $12.56 | $12.31 | $12.37 | 142 723 |
| Jan 15, 2019 | $12.21 | $12.48 | $12.20 | $12.31 | 201 472 |
