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 |
| May 10, 2016 | $5.97 | $6.04 | $5.73 | $5.92 | 502 830 |
| May 09, 2016 | $5.74 | $6.04 | $5.65 | $5.92 | 640 479 |
| May 06, 2016 | $5.73 | $5.99 | $5.73 | $5.79 | 804 474 |
| May 05, 2016 | $5.41 | $6.11 | $5.27 | $5.90 | 1 582 989 |
| May 04, 2016 | $5.21 | $5.35 | $5.11 | $5.17 | 498 886 |
| May 03, 2016 | $5.40 | $5.43 | $5.14 | $5.26 | 296 107 |
| May 02, 2016 | $5.34 | $5.45 | $5.20 | $5.43 | 460 826 |
| Apr 29, 2016 | $5.51 | $5.53 | $5.20 | $5.34 | 505 553 |
| Apr 28, 2016 | $5.54 | $5.72 | $5.46 | $5.55 | 474 276 |
| Apr 27, 2016 | $5.31 | $5.70 | $5.31 | $5.60 | 663 859 |
| Apr 26, 2016 | $5.18 | $5.42 | $5.03 | $5.34 | 1 049 143 |
| Apr 25, 2016 | $5.02 | $5.24 | $4.99 | $5.12 | 673 284 |
| Apr 22, 2016 | $5.06 | $5.10 | $4.96 | $5.00 | 445 187 |
| Apr 21, 2016 | $5.24 | $5.27 | $5.03 | $5.04 | 453 859 |
| Apr 20, 2016 | $4.85 | $5.26 | $4.77 | $5.20 | 1 560 250 |
| Apr 19, 2016 | $4.95 | $5.00 | $4.80 | $4.83 | 566 787 |
| Apr 18, 2016 | $4.81 | $4.94 | $4.75 | $4.90 | 540 111 |
| Apr 15, 2016 | $4.70 | $4.85 | $4.67 | $4.82 | 357 719 |
| Apr 14, 2016 | $4.77 | $4.89 | $4.61 | $4.72 | 759 690 |
| Apr 13, 2016 | $4.70 | $4.90 | $4.60 | $4.74 | 1 031 761 |
| Apr 12, 2016 | $4.51 | $4.76 | $4.44 | $4.63 | 772 555 |
| Apr 11, 2016 | $4.43 | $4.61 | $4.42 | $4.48 | 647 544 |
| Apr 08, 2016 | $4.50 | $4.59 | $4.38 | $4.41 | 234 855 |
| Apr 07, 2016 | $4.58 | $4.68 | $4.39 | $4.44 | 550 333 |
| Apr 06, 2016 | $4.35 | $4.75 | $4.35 | $4.62 | 1 143 726 |
