CECO - Career Education Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201916.4316.6215.9816.6016.60454,205
Feb 21, 201915.2017.7215.0516.3716.371,585,100
Feb 20, 201913.9014.0713.7413.9413.94489,700
Feb 19, 201913.9514.0313.3813.8713.87227,500
Feb 15, 201913.7514.0013.6513.9713.97249,700
Feb 14, 201913.6013.7813.5013.7013.70168,900
Feb 13, 201913.4013.7413.3913.6613.66151,500
Feb 12, 201913.5013.6113.2913.3913.39256,200
Feb 11, 201913.3213.6313.3113.4913.49220,500
Feb 08, 201913.2713.3513.2313.3113.3183,200
Feb 07, 201913.3413.3913.1413.3013.30156,600
Feb 06, 201913.6213.6213.2813.3913.39277,400
Feb 05, 201913.4513.7113.4513.6113.61282,900
Feb 04, 201912.8613.5012.8613.4813.48251,700
Feb 01, 201912.9212.9412.6812.8712.87552,000
Jan 31, 201912.8813.1112.7512.9112.91193,100
Jan 30, 201912.6012.9312.5412.8512.85323,800
Jan 29, 201913.0513.0512.7812.7912.79157,900
Jan 28, 201912.8913.1012.7213.0413.04322,800
Jan 25, 201913.0013.0112.7912.9412.94261,300
Jan 24, 201912.8313.0512.8012.9712.97131,800
Jan 23, 201912.7012.9112.6912.8012.80150,300
Jan 22, 201912.8412.9512.6212.6912.69229,100
Jan 18, 201912.6012.8712.5012.8512.85188,100
Jan 17, 201912.3712.7312.2612.5912.59255,900
Jan 16, 201912.3312.5612.3112.3712.37142,700
Jan 15, 201912.2112.4812.2012.3112.31201,500
Jan 14, 201912.0612.2912.0112.2012.20149,900
Jan 11, 201912.1912.2612.0612.1112.11182,900
Jan 10, 201912.0012.2811.9412.2612.26171,500
Jan 09, 201912.0412.1711.9512.0212.02130,700
Jan 08, 201911.9112.1111.8212.0312.03157,900
Jan 07, 201912.0612.1511.8311.8311.83226,300
Jan 04, 201911.8312.2211.7012.0612.06508,500
Jan 03, 201911.5012.3911.3511.7411.74653,800
Jan 02, 201911.2811.5811.1911.4911.49224,300
Dec 31, 201811.5011.5911.2511.4211.42276,400
Dec 28, 201811.2011.5011.0311.4911.49751,800
Dec 27, 201811.3311.4711.0111.2011.20418,500
Dec 26, 201811.4211.5511.1811.4311.43485,000
Dec 24, 201811.7111.7611.3311.3511.35171,900
Dec 21, 201812.1412.1411.7111.7611.761,058,300
Dec 20, 201812.2512.4012.0012.1412.14382,000
Dec 19, 201812.8113.0312.1212.2612.26352,400
Dec 18, 201812.4813.0412.4612.7712.77260,100
Dec 17, 201812.5812.9812.3012.3612.36536,500
Dec 14, 201812.7312.8012.4812.6412.64325,800
Dec 13, 201813.2613.3312.8112.8612.86237,200
Dec 12, 201813.1813.5312.9613.2713.27230,100
Dec 11, 201813.1513.1512.9213.0813.08138,500
Dec 10, 201812.8513.0212.7712.9712.97125,900
Dec 07, 201813.3513.5812.7512.8512.85213,300
Dec 06, 201813.2813.5612.9313.3513.35284,400
Dec 04, 201814.1214.1213.3813.4613.46400,900
Dec 03, 201813.8914.1613.5314.1314.13396,100
Nov 30, 201813.3113.5613.3113.4913.49270,400
Nov 29, 201813.1913.5013.1313.3013.30210,800
Nov 28, 201813.1213.3313.0513.2213.22198,700
Nov 27, 201813.0913.2813.0113.0913.09221,800
Nov 26, 201813.0313.1613.0113.1313.13261,700
Nov 23, 201812.8212.9712.8212.9612.9697,600
Nov 21, 201812.7812.9512.7512.8512.85207,000
Nov 20, 201812.7513.0312.7012.7412.74261,000
Nov 19, 201812.9613.0912.7012.8612.86454,200
Nov 16, 201812.7813.0712.5513.0113.01530,200
Nov 15, 201812.9813.0112.7012.8712.87344,700
Nov 14, 201813.0413.2012.8713.0113.01495,500
Nov 13, 201812.8613.1612.8312.9312.93421,100
Nov 12, 201812.9913.0712.7812.8012.80330,400
Nov 09, 201812.8913.1212.6012.9712.97438,100
Nov 08, 201813.1413.2712.7412.8912.89859,500
Nov 07, 201813.0513.4613.0413.1513.15353,900
Nov 06, 201813.3513.4612.8713.0413.04406,600
Nov 05, 201813.4613.5413.2813.3613.36399,500
Nov 02, 201814.8014.8013.1413.4213.42380,900
Nov 01, 201814.3914.6614.3214.6314.63244,500
Oct 31, 201814.2814.5014.2014.3814.38177,100
Oct 30, 201813.9214.1213.7714.1214.12154,500
Oct 29, 201814.1414.3313.7413.9013.90171,400
Oct 26, 201813.8114.2213.7014.0214.02106,400
Oct 25, 201813.7414.0213.7413.9713.97147,400
Oct 24, 201813.8214.0613.5713.6313.63140,600
Oct 23, 201813.8113.9813.6213.8313.83183,700
Oct 22, 201813.8514.0913.8513.9713.97154,400
Oct 19, 201813.8613.9413.6613.7813.78129,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...