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 |
| Jun 15, 2016 | $5.74 | $5.89 | $5.69 | $5.79 | 220 029 |
| Jun 14, 2016 | $5.70 | $5.84 | $5.59 | $5.70 | 227 610 |
| Jun 13, 2016 | $5.66 | $5.80 | $5.61 | $5.72 | 174 218 |
| Jun 10, 2016 | $5.80 | $5.82 | $5.64 | $5.66 | 228 687 |
| Jun 09, 2016 | $5.95 | $6.19 | $5.77 | $5.82 | 420 042 |
| Jun 08, 2016 | $5.77 | $5.99 | $5.72 | $5.95 | 307 960 |
| Jun 07, 2016 | $5.87 | $5.90 | $5.69 | $5.73 | 151 172 |
| Jun 06, 2016 | $5.77 | $5.86 | $5.72 | $5.84 | 225 680 |
| Jun 03, 2016 | $5.71 | $5.78 | $5.62 | $5.74 | 236 693 |
| Jun 02, 2016 | $5.74 | $5.77 | $5.62 | $5.75 | 264 696 |
| Jun 01, 2016 | $5.86 | $5.91 | $5.66 | $5.77 | 264 230 |
| May 31, 2016 | $5.76 | $5.95 | $5.73 | $5.88 | 464 743 |
| May 27, 2016 | $5.73 | $5.83 | $5.65 | $5.76 | 261 496 |
| May 26, 2016 | $5.64 | $5.75 | $5.55 | $5.72 | 405 707 |
| May 25, 2016 | $5.99 | $5.99 | $5.55 | $5.64 | 382 496 |
| May 24, 2016 | $5.85 | $6.02 | $5.65 | $5.96 | 313 889 |
| May 23, 2016 | $5.72 | $5.91 | $5.68 | $5.78 | 334 722 |
| May 20, 2016 | $5.70 | $5.88 | $5.68 | $5.76 | 283 000 |
| May 19, 2016 | $5.63 | $5.69 | $5.44 | $5.67 | 258 759 |
| May 18, 2016 | $5.63 | $5.80 | $5.59 | $5.65 | 266 237 |
| May 17, 2016 | $5.71 | $5.83 | $5.59 | $5.65 | 606 771 |
| May 16, 2016 | $5.58 | $5.83 | $5.56 | $5.70 | 377 278 |
| May 13, 2016 | $5.58 | $5.77 | $5.56 | $5.58 | 317 863 |
| May 12, 2016 | $5.75 | $5.83 | $5.51 | $5.58 | 339 716 |
| May 11, 2016 | $5.93 | $6.02 | $5.78 | $5.79 | 347 970 |
