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 |
| Apr 05, 2016 | $4.36 | $4.45 | $4.33 | $4.38 | 357 812 |
| Apr 04, 2016 | $4.47 | $4.80 | $4.38 | $4.42 | 835 261 |
| Apr 01, 2016 | $4.48 | $4.60 | $4.35 | $4.45 | 363 646 |
| Mar 31, 2016 | $4.34 | $4.60 | $4.31 | $4.54 | 604 630 |
| Mar 30, 2016 | $4.37 | $4.56 | $4.29 | $4.35 | 304 587 |
| Mar 29, 2016 | $4.35 | $4.61 | $4.26 | $4.52 | 292 800 |
| Mar 28, 2016 | $4.44 | $4.47 | $4.30 | $4.30 | 179 700 |
| Mar 24, 2016 | $4.26 | $4.53 | $4.26 | $4.44 | 189 400 |
| Mar 23, 2016 | $4.38 | $4.56 | $4.29 | $4.30 | 677 000 |
| Mar 22, 2016 | $4.49 | $4.52 | $4.37 | $4.39 | 271 900 |
| Mar 21, 2016 | $4.64 | $4.75 | $4.49 | $4.49 | 303 200 |
| Mar 18, 2016 | $4.47 | $4.77 | $4.47 | $4.74 | 861 700 |
| Mar 17, 2016 | $4.40 | $4.47 | $4.34 | $4.46 | 373 700 |
| Mar 16, 2016 | $4.35 | $4.46 | $4.34 | $4.44 | 266 700 |
| Mar 15, 2016 | $4.62 | $4.62 | $4.36 | $4.37 | 475 600 |
| Mar 14, 2016 | $4.57 | $4.67 | $4.55 | $4.60 | 523 900 |
| Mar 11, 2016 | $4.50 | $4.58 | $4.37 | $4.56 | 396 800 |
| Mar 10, 2016 | $4.74 | $4.82 | $4.48 | $4.50 | 1 261 600 |
| Mar 09, 2016 | $4.49 | $4.81 | $4.49 | $4.73 | 602 800 |
| Mar 08, 2016 | $4.45 | $4.53 | $4.37 | $4.44 | 407 500 |
| Mar 07, 2016 | $4.32 | $4.55 | $4.24 | $4.49 | 809 700 |
| Mar 04, 2016 | $4.34 | $4.43 | $4.19 | $4.32 | 889 500 |
| Mar 03, 2016 | $3.96 | $4.37 | $3.83 | $4.36 | 1 518 100 |
| Mar 02, 2016 | $3.24 | $4.08 | $3.19 | $3.99 | 1 622 200 |
| Mar 01, 2016 | $3.00 | $3.68 | $3.00 | $3.26 | 2 501 700 |
