CECO - Career Education Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201813.8613.9413.6613.7813.78125,800
Oct 18, 201814.0114.1113.8113.8813.88125,700
Oct 17, 201814.2014.2413.8514.0514.05154,700
Oct 16, 201813.7914.2913.6714.2414.24148,300
Oct 15, 201813.5013.8513.4513.7013.70183,500
Oct 12, 201813.7613.8013.4113.5213.52314,900
Oct 11, 201814.1014.2913.5513.5513.55339,600
Oct 10, 201814.4514.5714.1014.1614.16348,300
Oct 09, 201814.3914.8014.3914.4414.44289,700
Oct 08, 201814.4714.5214.3014.4214.42154,300
Oct 05, 201814.4914.5214.1814.4714.47343,700
Oct 04, 201814.4914.4914.3014.4414.44185,400
Oct 03, 201814.5014.6314.4514.5014.50176,100
Oct 02, 201814.5914.6714.4114.4714.47265,400
Oct 01, 201814.9414.9914.5614.6314.63246,000
Sep 28, 201814.5115.0114.5114.9314.93675,600
Sep 27, 201814.4614.5814.4314.5214.52156,200
Sep 26, 201814.5914.7114.4214.4614.46252,100
Sep 25, 201814.6614.6714.3714.5514.55201,600
Sep 24, 201814.5714.7014.5214.6714.67179,800
Sep 21, 201814.6414.8014.5214.6814.68919,900
Sep 20, 201814.4514.6414.3714.6414.64230,200
Sep 19, 201814.3814.5414.2514.4114.41278,300
Sep 18, 201814.3514.5414.3314.3614.36264,200
Sep 17, 201814.3914.7314.3014.3014.30307,700
Sep 14, 201814.2714.4614.1714.4214.42326,400
Sep 13, 201814.0914.4214.0914.2514.25209,100
Sep 12, 201814.2014.2113.8014.0614.06350,300
Sep 11, 201814.2014.4114.1514.1714.17363,900
Sep 10, 201815.1015.1014.2214.2614.26314,600
Sep 07, 201815.0515.1114.9915.0715.07333,800
Sep 06, 201815.3315.4014.9615.0615.06341,500
Sep 05, 201815.8515.8515.2515.4015.40334,800
Sep 04, 201815.8816.0415.7215.8615.86209,700
Aug 31, 201815.9516.0915.8815.9515.95180,000
Aug 30, 201816.0016.0415.7815.9415.94188,200
Aug 29, 201816.1116.1715.9815.9915.99276,400
Aug 28, 201816.0516.2016.0116.1216.12257,400
Aug 27, 201816.4816.6315.9416.0116.01292,500
Aug 24, 201816.5016.6716.3016.5016.50265,800
Aug 23, 201816.3716.6116.2916.5116.51421,400
Aug 22, 201816.5716.9616.2616.4016.40396,400
Aug 21, 201816.7816.9116.6116.6316.63343,000
Aug 20, 201816.6416.8516.5616.7216.72266,900
Aug 17, 201816.7816.8616.5616.6316.63224,700
Aug 16, 201816.8217.0316.7116.8716.87274,900
Aug 15, 201816.6716.8116.5516.8016.80281,800
Aug 14, 201816.7316.8816.6116.7116.71245,400
Aug 13, 201816.9517.0816.7116.7316.73290,600
Aug 10, 201816.8417.2316.5916.9516.95359,700
Aug 09, 201817.2017.2116.8916.9416.94439,700
Aug 08, 201816.9817.2716.9817.2417.24241,700
Aug 07, 201816.9817.3516.9617.0417.04326,200
Aug 06, 201816.8017.0916.6116.8616.86383,400
Aug 03, 201817.5617.5616.7716.9216.92390,800
Aug 02, 201817.9517.9515.5017.6017.601,090,700
Aug 01, 201818.4018.9418.3118.6718.67522,900
Jul 31, 201818.2718.5518.1918.4018.40346,600
Jul 30, 201818.2518.4018.0818.2218.22344,100
Jul 27, 201818.5418.5918.1318.2318.23296,300
Jul 26, 201818.3118.6618.0318.5318.53399,000
Jul 25, 201818.3218.6718.3218.6118.61301,500
Jul 24, 201818.5418.7018.0018.2718.27600,100
Jul 23, 201818.5818.6018.3418.4518.45270,800
Jul 20, 201818.7418.8818.5218.5918.59302,600
Jul 19, 201818.7619.0718.5518.7818.78854,000
Jul 18, 201818.3618.7518.2118.7318.73399,800
Jul 17, 201817.9918.4217.8918.3718.37427,600
Jul 16, 201817.9218.0117.7817.9817.98272,800
Jul 13, 201818.0718.1217.7817.9117.91230,300
Jul 12, 201818.2018.3617.6918.1218.12385,600
Jul 11, 201817.3218.5017.3118.0818.081,221,100
Jul 10, 201817.0117.5217.0117.5217.52531,100
Jul 09, 201817.2117.2116.7217.0517.05722,900
Jul 06, 201816.5017.0116.2516.8216.821,988,600
Jul 05, 201816.4916.6416.2816.4816.481,697,600
Jul 03, 201816.4616.4616.0516.4116.41273,800
Jul 02, 201816.1016.4315.9916.4116.41378,100
Jun 29, 201816.2316.4116.1516.1716.17197,500
Jun 28, 201816.1116.2516.0316.2416.24268,000
Jun 27, 201816.3916.4916.0916.1716.17316,400
Jun 26, 201816.0916.4916.0016.3916.391,095,800
Jun 25, 201816.1916.3515.9816.1516.15489,200
Jun 22, 201816.3516.4216.0516.2716.272,714,900
Jun 21, 201816.6016.6016.2816.3016.301,296,600
Jun 20, 201816.5716.6716.4816.5916.59573,200
Jun 19, 201816.3716.5616.2116.5416.54283,500
Jun 18, 201816.3416.3916.1016.3716.37300,200
Jun 15, 201816.0416.2915.8516.2416.24554,900
Jun 14, 201816.0416.5815.9016.1116.11173,000
Jun 13, 201816.2616.3315.6616.0216.02253,800
Jun 12, 201816.2916.4716.1916.2816.28291,400
Jun 11, 201816.2516.3516.1616.2816.28244,800
Jun 08, 201816.1716.3516.1116.2316.23410,900
Jun 07, 201816.2516.3116.0216.1716.17351,400
Jun 06, 201816.4016.4916.1616.2116.21396,400
Jun 05, 201816.0016.4115.9216.3516.35289,500
Jun 04, 201815.7216.0915.5015.9915.99363,200
Jun 01, 201815.6015.9115.4515.7315.73351,700
May 31, 201815.3615.5715.3515.3915.39310,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...