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 |
| 2021-08-12 | $11.33 | $11.48 | $11.26 | $11.39 | 225 678 |
| 2021-08-11 | $11.33 | $11.43 | $11.21 | $11.34 | 233 540 |
| 2021-08-10 | $11.39 | $11.39 | $11.10 | $11.33 | 437 242 |
| 2021-08-09 | $11.58 | $11.64 | $11.24 | $11.42 | 394 509 |
| 2021-08-06 | $12.05 | $12.28 | $11.25 | $11.62 | 891 319 |
| 2021-08-05 | $11.97 | $12.07 | $11.87 | $12.05 | 520 075 |
| 2021-08-04 | $12.00 | $12.12 | $11.75 | $11.80 | 348 155 |
| 2021-08-03 | $12.04 | $12.18 | $11.92 | $12.05 | 392 781 |
| 2021-08-02 | $11.86 | $12.12 | $11.79 | $12.01 | 483 097 |
| 2021-07-30 | $11.88 | $12.00 | $11.79 | $11.86 | 299 063 |
| 2021-07-29 | $11.78 | $12.09 | $11.74 | $11.95 | 453 288 |
| 2021-07-28 | $11.59 | $11.79 | $11.42 | $11.72 | 311 889 |
| 2021-07-27 | $11.42 | $11.42 | $11.08 | $11.37 | 313 213 |
| 2021-07-26 | $11.36 | $11.64 | $11.32 | $11.34 | 217 535 |
| 2021-07-23 | $11.41 | $11.63 | $11.26 | $11.39 | 291 346 |
| 2021-07-22 | $11.66 | $11.70 | $11.31 | $11.41 | 274 134 |
| 2021-07-21 | $11.62 | $11.76 | $11.55 | $11.66 | 292 916 |
| 2021-07-20 | $11.45 | $11.74 | $11.43 | $11.62 | 396 563 |
| 2021-07-19 | $11.38 | $11.60 | $11.26 | $11.38 | 481 920 |
| 2021-07-16 | $11.47 | $11.66 | $11.38 | $11.47 | 457 069 |
| 2021-07-15 | $11.68 | $11.74 | $11.32 | $11.46 | 631 621 |
| 2021-07-14 | $12.25 | $12.32 | $11.61 | $11.65 | 665 196 |
| 2021-07-13 | $12.21 | $12.45 | $12.19 | $12.23 | 531 521 |
| 2021-07-12 | $12.01 | $12.30 | $11.97 | $12.27 | 398 044 |
| 2021-07-09 | $11.96 | $12.16 | $11.93 | $12.14 | 329 924 |
