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 |
| Jan 04, 2022 | $12.12 | $12.35 | $12.03 | $12.33 | 399 843 |
| Jan 03, 2022 | $11.77 | $12.14 | $11.77 | $12.07 | 553 173 |
| Dec 31, 2021 | $11.67 | $11.88 | $11.67 | $11.76 | 519 385 |
| Dec 30, 2021 | $11.78 | $11.91 | $11.68 | $11.70 | 616 606 |
| Dec 29, 2021 | $11.85 | $11.85 | $11.66 | $11.78 | 400 427 |
| Dec 28, 2021 | $11.72 | $11.93 | $11.70 | $11.85 | 431 311 |
| Dec 27, 2021 | $11.60 | $11.76 | $11.58 | $11.74 | 387 314 |
| Dec 23, 2021 | $11.53 | $11.65 | $11.47 | $11.60 | 405 683 |
| Dec 22, 2021 | $11.47 | $11.58 | $11.35 | $11.51 | 337 872 |
| Dec 21, 2021 | $11.62 | $11.73 | $11.26 | $11.51 | 534 841 |
| Dec 20, 2021 | $11.75 | $11.81 | $11.23 | $11.50 | 674 032 |
| Dec 17, 2021 | $11.86 | $12.09 | $11.69 | $11.92 | 2 486 475 |
| Dec 16, 2021 | $11.91 | $12.13 | $11.78 | $11.86 | 696 776 |
| Dec 15, 2021 | $11.57 | $11.78 | $11.47 | $11.74 | 640 118 |
| Dec 14, 2021 | $11.67 | $11.91 | $11.54 | $11.57 | 592 748 |
| Dec 13, 2021 | $11.52 | $11.85 | $11.47 | $11.70 | 788 238 |
| Dec 10, 2021 | $11.37 | $11.53 | $11.34 | $11.51 | 687 740 |
| Dec 09, 2021 | $11.15 | $11.38 | $11.15 | $11.28 | 652 854 |
| Dec 08, 2021 | $10.93 | $11.36 | $10.93 | $11.26 | 523 502 |
| Dec 07, 2021 | $10.94 | $11.07 | $10.83 | $10.89 | 538 778 |
| Dec 06, 2021 | $10.41 | $10.94 | $10.41 | $10.83 | 677 598 |
| Dec 03, 2021 | $10.23 | $10.43 | $10.09 | $10.37 | 529 698 |
| Dec 02, 2021 | $9.87 | $10.29 | $9.87 | $10.26 | 676 893 |
| Dec 01, 2021 | $9.98 | $10.08 | $9.86 | $9.86 | 769 583 |
| Nov 30, 2021 | $9.89 | $9.89 | $9.65 | $9.85 | 894 484 |
