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 |
| Dec 12, 2016 | $10.23 | $10.45 | $9.91 | $10.32 | 601 757 |
| Dec 09, 2016 | $10.20 | $10.26 | $10.06 | $10.26 | 635 346 |
| Dec 08, 2016 | $10.22 | $10.27 | $10.08 | $10.18 | 866 626 |
| Dec 07, 2016 | $10.27 | $10.27 | $10.16 | $10.22 | 407 905 |
| Dec 06, 2016 | $10.00 | $10.27 | $9.88 | $10.25 | 597 900 |
| Dec 05, 2016 | $10.13 | $10.27 | $9.79 | $10.00 | 369 990 |
| Dec 02, 2016 | $9.91 | $10.15 | $9.82 | $10.05 | 720 142 |
| Dec 01, 2016 | $10.00 | $10.01 | $9.80 | $9.88 | 404 397 |
| Nov 30, 2016 | $10.00 | $10.03 | $9.91 | $9.99 | 1 151 054 |
| Nov 29, 2016 | $9.98 | $10.01 | $9.87 | $9.98 | 400 442 |
| Nov 28, 2016 | $10.05 | $10.07 | $9.88 | $9.92 | 279 517 |
| Nov 25, 2016 | $10.15 | $10.15 | $9.73 | $10.05 | 211 975 |
| Nov 23, 2016 | $9.95 | $10.09 | $9.86 | $10.05 | 508 133 |
| Nov 22, 2016 | $10.05 | $10.05 | $9.72 | $10.00 | 393 200 |
| Nov 21, 2016 | $9.74 | $9.80 | $9.53 | $9.79 | 368 025 |
| Nov 18, 2016 | $9.66 | $9.96 | $9.60 | $9.72 | 393 828 |
| Nov 17, 2016 | $9.75 | $9.87 | $9.58 | $9.67 | 296 885 |
| Nov 16, 2016 | $9.36 | $9.81 | $9.17 | $9.79 | 433 840 |
| Nov 15, 2016 | $9.14 | $9.45 | $9.14 | $9.41 | 404 054 |
| Nov 14, 2016 | $9.25 | $9.42 | $9.11 | $9.27 | 587 338 |
| Nov 11, 2016 | $9.17 | $9.35 | $9.00 | $9.28 | 1 018 570 |
| Nov 10, 2016 | $8.64 | $9.27 | $8.39 | $9.21 | 801 168 |
| Nov 09, 2016 | $7.08 | $8.54 | $6.81 | $8.52 | 553 384 |
| Nov 08, 2016 | $7.04 | $7.23 | $7.01 | $7.22 | 183 771 |
| Nov 07, 2016 | $6.82 | $7.35 | $6.82 | $7.08 | 507 500 |
