CECO - Career Education Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...