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 |
| Nov 04, 2016 | $7.26 | $7.26 | $6.55 | $6.70 | 558 600 |
| Nov 03, 2016 | $7.04 | $7.37 | $7.00 | $7.26 | 371 600 |
| Nov 02, 2016 | $7.14 | $7.21 | $6.95 | $6.99 | 159 300 |
| Nov 01, 2016 | $7.18 | $7.33 | $7.03 | $7.18 | 187 900 |
| Oct 31, 2016 | $7.07 | $7.21 | $6.93 | $7.19 | 301 100 |
| Oct 28, 2016 | $7.32 | $7.33 | $7.04 | $7.07 | 206 500 |
| Oct 27, 2016 | $7.30 | $7.40 | $7.19 | $7.33 | 290 900 |
| Oct 26, 2016 | $7.09 | $7.29 | $7.04 | $7.25 | 324 100 |
| Oct 25, 2016 | $7.15 | $7.26 | $7.10 | $7.15 | 166 900 |
| Oct 24, 2016 | $7.10 | $7.27 | $7.08 | $7.16 | 172 600 |
| Oct 21, 2016 | $7.04 | $7.12 | $6.71 | $7.09 | 175 900 |
| Oct 20, 2016 | $7.06 | $7.15 | $7.03 | $7.10 | 235 200 |
| Oct 19, 2016 | $6.89 | $7.07 | $6.87 | $7.05 | 324 500 |
| Oct 18, 2016 | $7.00 | $7.04 | $6.87 | $6.88 | 206 000 |
| Oct 17, 2016 | $6.87 | $7.00 | $6.85 | $6.96 | 123 200 |
| Oct 14, 2016 | $6.83 | $6.96 | $6.81 | $6.90 | 324 000 |
| Oct 13, 2016 | $6.79 | $6.92 | $6.70 | $6.77 | 392 600 |
| Oct 12, 2016 | $6.99 | $6.99 | $6.85 | $6.87 | 138 100 |
| Oct 11, 2016 | $7.13 | $7.13 | $6.93 | $6.96 | 138 400 |
| Oct 10, 2016 | $7.02 | $7.18 | $7.01 | $7.15 | 164 200 |
| Oct 07, 2016 | $7.07 | $7.07 | $6.94 | $6.98 | 157 400 |
| Oct 06, 2016 | $6.92 | $7.09 | $6.90 | $7.07 | 204 700 |
| Oct 05, 2016 | $6.76 | $7.05 | $6.70 | $6.95 | 420 000 |
| Oct 04, 2016 | $6.81 | $6.89 | $6.70 | $6.72 | 201 600 |
| Oct 03, 2016 | $6.79 | $6.96 | $6.77 | $6.80 | 370 500 |
