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 |
| 2021-10-22 | $10.67 | $10.69 | $10.53 | $10.56 | 200 317 |
| 2021-10-21 | $10.56 | $10.79 | $10.52 | $10.68 | 276 927 |
| 2021-10-20 | $10.75 | $10.77 | $10.49 | $10.55 | 412 035 |
| 2021-10-19 | $10.84 | $10.96 | $10.75 | $10.77 | 265 961 |
| 2021-10-18 | $10.86 | $10.88 | $10.73 | $10.79 | 277 626 |
| 2021-10-15 | $10.97 | $11.20 | $10.85 | $10.86 | 363 935 |
| 2021-10-14 | $10.78 | $10.96 | $10.71 | $10.85 | 302 407 |
| 2021-10-13 | $10.78 | $10.84 | $10.64 | $10.73 | 306 129 |
| 2021-10-12 | $11.13 | $11.17 | $10.75 | $10.78 | 339 330 |
| 2021-10-11 | $11.29 | $11.39 | $11.11 | $11.13 | 153 345 |
| 2021-10-08 | $11.30 | $11.41 | $11.24 | $11.27 | 190 829 |
| 2021-10-07 | $11.10 | $11.29 | $11.09 | $11.25 | 443 166 |
| 2021-10-06 | $11.06 | $11.18 | $11.00 | $11.07 | 576 088 |
| 2021-10-05 | $11.09 | $11.34 | $11.01 | $11.14 | 465 297 |
| 2021-10-04 | $10.86 | $11.09 | $10.77 | $11.05 | 418 263 |
| 2021-10-01 | $10.65 | $10.91 | $10.65 | $10.84 | 545 586 |
| 2021-09-30 | $10.67 | $10.73 | $10.56 | $10.56 | 258 104 |
| 2021-09-29 | $10.81 | $10.92 | $10.56 | $10.67 | 228 241 |
| 2021-09-28 | $10.97 | $10.97 | $10.63 | $10.68 | 461 473 |
| 2021-09-27 | $10.61 | $10.86 | $10.55 | $10.70 | 384 355 |
| 2021-09-24 | $10.54 | $10.67 | $10.46 | $10.54 | 355 406 |
| 2021-09-23 | $10.49 | $10.66 | $10.44 | $10.55 | 371 204 |
| 2021-09-22 | $10.52 | $10.66 | $10.42 | $10.48 | 410 678 |
| 2021-09-21 | $10.66 | $10.68 | $10.44 | $10.45 | 394 304 |
| 2021-09-20 | $10.44 | $10.66 | $10.25 | $10.63 | 922 495 |
