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 |
| Sep 30, 2016 | $6.76 | $6.92 | $6.72 | $6.79 | 590 300 |
| Sep 29, 2016 | $6.81 | $6.86 | $6.72 | $6.73 | 174 600 |
| Sep 28, 2016 | $6.72 | $6.85 | $6.59 | $6.84 | 118 300 |
| Sep 27, 2016 | $6.73 | $6.77 | $6.63 | $6.73 | 135 000 |
| Sep 26, 2016 | $6.83 | $6.88 | $6.73 | $6.73 | 181 300 |
| Sep 23, 2016 | $7.02 | $7.02 | $6.80 | $6.90 | 200 700 |
| Sep 22, 2016 | $6.88 | $7.08 | $6.88 | $7.05 | 354 400 |
| Sep 21, 2016 | $6.76 | $6.85 | $6.76 | $6.84 | 266 200 |
| Sep 20, 2016 | $6.79 | $6.85 | $6.61 | $6.74 | 265 400 |
| Sep 19, 2016 | $6.82 | $6.84 | $6.67 | $6.73 | 305 200 |
| Sep 16, 2016 | $6.83 | $6.85 | $6.65 | $6.80 | 957 800 |
| Sep 15, 2016 | $6.57 | $6.86 | $6.55 | $6.80 | 341 500 |
| Sep 14, 2016 | $6.55 | $6.67 | $6.39 | $6.58 | 218 200 |
| Sep 13, 2016 | $6.54 | $6.60 | $6.42 | $6.52 | 239 800 |
| Sep 12, 2016 | $6.44 | $6.60 | $6.25 | $6.59 | 302 200 |
| Sep 09, 2016 | $6.65 | $6.74 | $6.46 | $6.46 | 248 000 |
| Sep 08, 2016 | $6.73 | $6.82 | $6.63 | $6.71 | 228 200 |
| Sep 07, 2016 | $6.64 | $6.75 | $6.55 | $6.72 | 365 400 |
| Sep 06, 2016 | $6.66 | $6.79 | $6.55 | $6.64 | 313 000 |
| Sep 02, 2016 | $6.59 | $6.73 | $6.58 | $6.64 | 306 500 |
| Sep 01, 2016 | $6.59 | $6.72 | $6.51 | $6.57 | 378 100 |
| Aug 31, 2016 | $6.70 | $6.79 | $6.37 | $6.54 | 676 400 |
| Aug 30, 2016 | $6.73 | $6.79 | $6.64 | $6.68 | 235 200 |
| Aug 29, 2016 | $6.81 | $6.92 | $6.70 | $6.75 | 394 900 |
| Aug 26, 2016 | $6.99 | $7.03 | $6.66 | $6.74 | 506 700 |
