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 |
| Jul 21, 2016 | $6.67 | $6.83 | $6.65 | $6.69 | 158 200 |
| Jul 20, 2016 | $6.67 | $6.75 | $6.58 | $6.70 | 150 900 |
| Jul 19, 2016 | $6.73 | $6.77 | $6.58 | $6.63 | 229 400 |
| Jul 18, 2016 | $6.73 | $6.86 | $6.44 | $6.71 | 342 400 |
| Jul 15, 2016 | $6.85 | $6.89 | $6.64 | $6.76 | 360 100 |
| Jul 14, 2016 | $6.87 | $6.90 | $6.47 | $6.81 | 283 500 |
| Jul 13, 2016 | $6.85 | $6.94 | $6.73 | $6.84 | 312 800 |
| Jul 12, 2016 | $6.68 | $6.92 | $6.63 | $6.84 | 382 500 |
| Jul 11, 2016 | $6.47 | $6.74 | $6.46 | $6.65 | 583 500 |
| Jul 08, 2016 | $6.16 | $6.40 | $6.14 | $6.39 | 338 400 |
| Jul 07, 2016 | $6.04 | $6.17 | $5.89 | $6.12 | 301 600 |
| Jul 06, 2016 | $6.05 | $6.16 | $5.86 | $6.04 | 323 200 |
| Jul 05, 2016 | $6.02 | $6.17 | $5.99 | $6.06 | 345 200 |
| Jul 01, 2016 | $5.93 | $6.29 | $5.91 | $6.14 | 554 600 |
| Jun 30, 2016 | $5.69 | $6.00 | $5.69 | $5.95 | 493 300 |
| Jun 29, 2016 | $5.55 | $5.72 | $5.46 | $5.68 | 341 300 |
| Jun 28, 2016 | $5.45 | $5.56 | $5.40 | $5.44 | 230 500 |
| Jun 27, 2016 | $5.48 | $5.55 | $5.32 | $5.38 | 484 400 |
| Jun 24, 2016 | $5.57 | $5.65 | $5.32 | $5.53 | 613 100 |
| Jun 23, 2016 | $5.75 | $5.87 | $5.72 | $5.85 | 215 300 |
| Jun 22, 2016 | $5.86 | $5.86 | $5.69 | $5.71 | 161 600 |
| Jun 21, 2016 | $5.85 | $5.92 | $5.72 | $5.85 | 214 200 |
| Jun 20, 2016 | $5.91 | $5.96 | $5.80 | $5.82 | 206 700 |
| Jun 17, 2016 | $5.80 | $6.04 | $5.77 | $5.83 | 440 300 |
| Jun 16, 2016 | $5.76 | $5.83 | $5.65 | $5.79 | 219 187 |
