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 |
| Aug 25, 2016 | $7.11 | $7.20 | $6.99 | $7.01 | 540 300 |
| Aug 24, 2016 | $7.08 | $7.20 | $7.07 | $7.10 | 466 800 |
| Aug 23, 2016 | $7.22 | $7.28 | $7.08 | $7.11 | 453 200 |
| Aug 22, 2016 | $7.35 | $7.36 | $7.15 | $7.22 | 429 300 |
| Aug 19, 2016 | $7.24 | $7.36 | $7.17 | $7.34 | 759 300 |
| Aug 18, 2016 | $7.13 | $7.34 | $7.11 | $7.25 | 389 000 |
| Aug 17, 2016 | $7.08 | $7.15 | $7.04 | $7.10 | 365 900 |
| Aug 16, 2016 | $7.11 | $7.30 | $7.06 | $7.08 | 387 000 |
| Aug 15, 2016 | $7.03 | $7.22 | $7.00 | $7.16 | 1 278 300 |
| Aug 12, 2016 | $7.12 | $7.20 | $6.96 | $7.01 | 766 200 |
| Aug 11, 2016 | $7.12 | $7.20 | $7.09 | $7.12 | 315 000 |
| Aug 10, 2016 | $7.33 | $7.33 | $7.07 | $7.10 | 266 700 |
| Aug 09, 2016 | $7.48 | $7.50 | $7.28 | $7.35 | 348 100 |
| Aug 08, 2016 | $7.08 | $7.53 | $7.01 | $7.51 | 867 700 |
| Aug 05, 2016 | $7.22 | $7.23 | $7.13 | $7.15 | 503 200 |
| Aug 04, 2016 | $7.34 | $7.50 | $7.15 | $7.22 | 906 800 |
| Aug 03, 2016 | $7.04 | $7.09 | $6.77 | $7.03 | 355 900 |
| Aug 02, 2016 | $7.10 | $7.14 | $6.98 | $7.02 | 349 600 |
| Aug 01, 2016 | $6.93 | $7.17 | $6.93 | $7.10 | 689 900 |
| Jul 29, 2016 | $6.70 | $6.93 | $6.70 | $6.91 | 519 000 |
| Jul 28, 2016 | $6.66 | $6.74 | $6.65 | $6.68 | 148 100 |
| Jul 27, 2016 | $6.79 | $6.82 | $6.56 | $6.69 | 458 700 |
| Jul 26, 2016 | $6.53 | $6.79 | $6.52 | $6.78 | 309 100 |
| Jul 25, 2016 | $6.66 | $6.68 | $6.50 | $6.53 | 126 300 |
| Jul 22, 2016 | $6.70 | $6.75 | $6.62 | $6.66 | 197 400 |
