CECO - Career Education Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201915.0115.1214.3914.5214.52769,400
Oct 17, 201915.0415.2614.8215.1215.12567,700
Oct 16, 201914.8415.0814.7615.0415.04500,500
Oct 15, 201914.9215.1114.8214.8914.89388,300
Oct 14, 201915.2015.3514.8614.8814.88430,000
Oct 11, 201914.9215.3514.9015.2315.23616,200
Oct 10, 201915.2615.3214.7414.8114.81633,500
Oct 09, 201915.2515.4115.1815.2815.28363,200
Oct 08, 201915.7415.9615.1415.2015.20602,500
Oct 07, 201915.6615.9515.6115.8115.81600,000
Oct 04, 201916.1016.1515.5115.7415.74486,100
Oct 03, 201916.0316.1515.8716.1116.11537,400
Oct 02, 201915.9016.1615.9016.0816.08703,100
Oct 01, 201915.9916.3815.9416.0016.00668,500
Sep 30, 201915.7615.9215.6415.8915.891,671,500
Sep 27, 201915.9316.0015.6715.7615.76942,000
Sep 26, 201916.0516.1515.7015.8315.831,080,600
Sep 25, 201916.9517.0916.0316.0716.071,296,600
Sep 24, 201916.9317.0316.5716.9716.97854,900
Sep 23, 201916.8417.0616.6216.9416.94846,900
Sep 20, 201917.7617.8216.4916.9016.901,936,000
Sep 19, 201918.7918.8917.7817.8017.801,055,600
Sep 18, 201919.2319.2318.6918.8118.81386,700
Sep 17, 201919.0319.2718.7119.1919.19296,800
Sep 16, 201919.4119.4818.9219.0519.05299,500
Sep 13, 201919.5319.8119.4719.5719.57219,900
Sep 12, 201919.4019.6219.1119.4519.45331,800
Sep 11, 201919.4119.7019.3019.3519.35371,300
Sep 10, 201919.9719.9719.1819.3519.35627,300
Sep 09, 201920.0220.2819.7619.9719.97376,300
Sep 06, 201920.4220.4219.9219.9519.95454,600
Sep 05, 201920.2620.6720.1220.4020.40522,900
Sep 04, 201920.4720.5919.8120.0520.05256,000
Sep 03, 201920.4920.6120.0620.2720.27357,400
Aug 30, 201920.8520.9120.2620.5120.51675,900
Aug 29, 201921.0321.0820.7620.8320.83172,800
Aug 28, 201920.5821.1920.3620.7720.77542,400
Aug 27, 201921.4021.5720.3420.5720.57593,900
Aug 26, 201921.3521.7420.5221.3421.34317,700
Aug 23, 201922.3222.3521.5021.5521.55307,100
Aug 22, 201922.3122.5022.0922.2822.28364,300
Aug 21, 201922.1622.4421.9522.2822.28600,500
Aug 20, 201922.0422.3421.9021.9721.97582,100
Aug 19, 201922.2522.4421.9721.9921.99704,900
Aug 16, 201922.0622.2521.8622.0822.08443,900
Aug 15, 201921.5121.9721.4021.8821.88553,700
Aug 14, 201921.6921.7121.0821.4121.41526,100
Aug 13, 201921.1921.9821.1221.9421.94682,300
Aug 12, 201921.3421.5620.8921.2921.29818,700
Aug 09, 201921.2022.2621.1721.8921.891,076,500
Aug 08, 201919.8521.7919.2021.1421.141,488,900
Aug 07, 201918.5118.6318.1618.3718.37328,600
Aug 06, 201918.5718.9318.4218.7418.74306,300
Aug 05, 201918.4018.6718.2218.4918.49382,800
Aug 02, 201919.0919.1418.0118.6718.67473,400
Aug 01, 201918.9219.3518.8319.1519.15558,800
Jul 31, 201919.6919.6918.5618.9618.96678,600
Jul 30, 201919.4219.8019.3819.7019.70332,500
Jul 29, 201919.4019.6319.3519.5019.50247,600
Jul 26, 201919.4419.6719.3219.4419.44248,100
Jul 25, 201919.6819.7719.4219.4319.43334,800
Jul 24, 201919.5919.7819.3819.6919.69649,600
Jul 23, 201919.8419.8419.4819.6419.64264,500
Jul 22, 201919.9120.0019.6319.6919.69202,400
Jul 19, 201920.0520.2419.3019.8619.86346,200
Jul 18, 201919.8620.1419.5920.0920.09319,200
Jul 17, 201919.8119.9619.7119.8319.83322,900
Jul 16, 201919.8920.0019.6819.8019.80271,600
Jul 15, 201919.7419.9419.5819.8919.89251,300
Jul 12, 201919.5319.8219.5119.7319.73213,900
Jul 11, 201919.3919.6019.3019.5619.56181,100
Jul 10, 201919.2419.4819.2419.3919.39280,000
Jul 09, 201919.1919.3519.0319.1819.18293,900
Jul 08, 201919.2719.5719.0819.2119.21273,500
Jul 05, 201919.1719.3918.9819.3419.34296,800
Jul 03, 201919.3619.4819.1119.1519.15214,400
Jul 02, 201918.9519.3518.7519.3419.34360,400
Jul 01, 201919.0519.2518.7718.8218.82799,900
Jun 28, 201918.7619.2818.7619.0719.071,480,200
Jun 27, 201918.4418.9318.4118.8318.83320,800
Jun 26, 201918.8218.9718.2318.4218.42291,000
Jun 25, 201918.5518.7618.2618.7118.71824,800
Jun 24, 201918.7518.7918.4718.5518.55477,400
Jun 21, 201919.1319.1318.6418.7118.71410,900
Jun 20, 201919.4419.5119.1419.2119.21204,800
Jun 19, 201919.3119.4118.9719.3719.37388,100
Jun 18, 201919.5619.6919.0019.1919.19652,100
Jun 17, 201919.6319.6519.3919.5019.50256,900
Jun 14, 201919.6319.7119.4919.5819.58316,900
Jun 13, 201919.6819.8319.6119.6819.68458,600
Jun 12, 201919.5319.6619.3619.6119.61297,000
Jun 11, 201919.8920.0019.5219.5619.56408,800
Jun 10, 201920.1020.3919.7119.7819.78329,700
Jun 07, 201920.0520.2519.9920.0520.051,242,300
Jun 06, 201920.0020.2119.7819.9419.94598,900
Jun 05, 201919.4520.0319.3720.0220.02892,400
Jun 04, 201919.1119.4319.0719.4319.431,157,700
Jun 03, 201918.8119.2518.8119.0019.00707,800
May 31, 201918.9219.0018.2918.7718.77875,300
May 30, 201919.2119.3018.9119.0519.05413,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...