CECO - Career Education Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201712.7112.7412.4912.5412.54153,000
Dec 11, 201712.7412.8012.5612.6412.64193,100
Dec 08, 201712.9512.9912.7312.7512.75171,700
Dec 07, 201713.1913.2112.8312.8912.89274,500
Dec 06, 201713.0013.2912.9213.2213.22423,500
Dec 05, 201712.8213.0712.7013.0413.04326,400
Dec 04, 201713.1513.1512.8212.8312.83177,300
Dec 01, 201713.2513.2512.6513.1113.11206,800
Nov 30, 201713.6513.9213.1413.2713.27278,300
Nov 29, 201713.4113.6113.3413.5213.52320,000
Nov 28, 201713.1613.3613.0513.3013.30320,600
Nov 27, 201713.1213.1513.0013.1313.13298,500
Nov 24, 201713.1013.1513.0013.1213.12126,200
Nov 22, 201713.0713.1413.0013.1313.13262,800
Nov 21, 201712.7313.1112.6413.0813.08223,700
Nov 20, 201712.7012.8312.4712.6312.63359,900
Nov 17, 201712.8612.9512.5712.6412.64240,000
Nov 16, 201712.8912.9612.5512.9112.91770,200
Nov 15, 201713.0513.2312.8212.8412.84521,400
Nov 14, 201713.0013.2212.9313.1513.15300,000
Nov 13, 201712.3713.1012.2913.0913.09507,100
Nov 10, 201711.8512.4611.4112.3512.35270,100
Nov 09, 201712.0312.1611.7811.9311.93261,000
Nov 08, 201712.2712.3912.0612.1712.17227,800
Nov 07, 201712.0612.3711.9812.3512.35365,100
Nov 06, 201711.8912.1111.8812.0612.06245,900
Nov 03, 201711.0012.3910.6011.9511.95673,100
Nov 02, 201710.5110.7810.5010.7310.73193,300
Nov 01, 201710.7610.8610.4010.5010.50126,100
Oct 31, 201710.8510.9610.6710.6810.68237,900
Oct 30, 201710.7710.8810.6610.8110.81169,100
Oct 27, 201710.6310.8410.4910.6510.65144,600
Oct 26, 201710.6810.7510.5810.6110.6177,400
Oct 25, 201710.6610.6810.4310.6110.61136,100
Oct 24, 201710.7310.7510.6610.6710.6797,200
Oct 23, 201710.7910.9010.6110.6810.68125,500
Oct 20, 201710.9010.9110.7110.7510.75160,900
Oct 19, 201710.7410.8610.6510.7810.78110,500
Oct 18, 201710.7910.8910.6710.8510.85151,700
Oct 17, 201710.9010.9010.6510.7010.70230,100
Oct 16, 201710.7410.9410.6510.9010.90376,400
Oct 13, 201710.4510.6110.3110.5410.54254,200
Oct 12, 201710.3910.4910.2410.4110.41188,700
Oct 11, 201710.3810.4610.3010.4010.40140,000
Oct 10, 201710.3110.4210.1310.3910.39182,400
Oct 09, 201710.5510.6010.2910.2910.29143,200
Oct 06, 201710.6410.7510.4010.5210.52317,400
Oct 05, 201710.7010.7710.5410.7010.70247,100
Oct 04, 201710.7110.7410.5410.7010.70256,200
Oct 03, 201710.8110.8110.6010.7010.70148,200
Oct 02, 201710.4010.7810.3910.7510.75290,900
Sep 29, 201710.4810.5510.3310.3910.39333,400
Sep 28, 201710.3910.5310.1810.5310.53175,600
Sep 27, 201710.2010.5110.1410.4610.46346,200
Sep 26, 20179.9810.229.7810.1510.15181,900
Sep 25, 20179.869.999.759.969.96194,400
Sep 22, 20179.9010.019.669.919.9199,600
Sep 21, 20179.859.929.009.899.89188,400
Sep 20, 20179.869.929.749.929.92225,200
Sep 19, 201710.0410.059.809.879.87136,100
Sep 18, 20179.9510.139.8810.0810.08252,900
Sep 15, 20179.859.999.799.889.88585,900
Sep 14, 20179.729.829.679.829.82118,300
Sep 13, 20179.659.869.629.729.72178,400
Sep 12, 20179.549.729.419.689.68121,200
Sep 11, 20179.579.639.489.549.54128,700
Sep 08, 20179.549.769.039.519.51325,100
Sep 07, 20179.499.629.479.579.57181,600
Sep 06, 20179.669.739.499.499.49114,200
Sep 05, 20179.599.699.489.619.61184,000
Sep 01, 20179.609.649.419.629.62160,000
Aug 31, 20179.359.809.359.619.61311,300
Aug 30, 20179.379.399.259.289.28147,100
Aug 29, 20179.229.399.159.369.36217,500
Aug 28, 20179.569.569.209.319.31229,300
Aug 25, 20179.379.609.339.579.57247,100
Aug 24, 20179.159.339.139.319.31206,400
Aug 23, 20179.089.218.879.099.09197,400
Aug 22, 20178.709.118.659.119.11483,400
Aug 21, 20178.558.748.538.708.70170,900
Aug 18, 20178.608.678.538.568.56262,300
Aug 17, 20178.628.948.608.648.64518,000
Aug 16, 20178.789.018.578.718.71318,200
Aug 15, 20178.838.838.508.598.59226,300
Aug 14, 20178.668.998.668.838.83313,000
Aug 11, 20178.548.658.488.618.61342,400
Aug 10, 20178.758.868.488.498.49308,300
Aug 09, 20178.388.918.378.908.90430,000
Aug 08, 20178.308.488.268.308.30238,000
Aug 07, 20178.308.508.298.318.31188,600
Aug 04, 20178.318.388.288.308.30175,800
Aug 03, 20178.258.328.208.308.30217,900
Aug 02, 20178.318.528.108.268.26222,500
Aug 01, 20178.508.508.288.328.32331,900
Jul 31, 20178.658.798.408.418.41242,300
Jul 28, 20178.608.708.488.678.67274,300
Jul 27, 20178.908.998.648.648.64342,700
Jul 26, 20179.219.258.858.888.88355,800
Jul 25, 20179.309.409.179.209.20293,900
Jul 24, 20179.419.519.159.269.26161,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...