CECO - Career Education Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201814.4514.5014.3514.4414.44114,628
May 18, 201814.4814.6514.3414.4314.43249,400
May 17, 201814.1814.4914.0314.4214.42259,500
May 16, 201814.1214.4114.1214.2314.23265,400
May 15, 201813.9514.1513.9514.0614.06263,600
May 14, 201814.4014.4013.9913.9913.99171,600
May 11, 201814.3514.4814.3014.3414.34276,600
May 10, 201814.3014.3714.1814.3714.37243,700
May 09, 201814.3314.5014.1814.3214.32455,400
May 08, 201814.3414.4014.1714.3114.31307,400
May 07, 201814.3414.4114.1014.3114.31378,900
May 04, 201814.5114.5513.8214.3014.30382,900
May 03, 201813.3014.6812.8814.5114.51820,500
May 02, 201812.8313.3812.8313.2713.27474,300
May 01, 201812.9612.9712.4712.7812.78187,700
Apr 30, 201813.1713.2012.9612.9712.97186,400
Apr 27, 201813.2513.3013.0713.1813.18219,400
Apr 26, 201813.1713.5513.0713.2413.24339,000
Apr 25, 201813.1513.3112.9113.1813.18290,600
Apr 24, 201813.2613.3313.1013.1513.15226,400
Apr 23, 201813.5013.6013.2113.2613.26198,500
Apr 20, 201813.4213.7413.4213.4513.45282,700
Apr 19, 201813.7013.7513.4613.4813.48262,500
Apr 18, 201813.2013.8613.1713.7413.74489,000
Apr 17, 201813.1013.2512.9913.1813.18215,700
Apr 16, 201812.9913.1012.9413.0413.04112,700
Apr 13, 201812.9713.0612.8512.9312.9375,500
Apr 12, 201813.0613.0812.8812.9312.9380,700
Apr 11, 201813.0013.0812.9112.9912.99127,300
Apr 10, 201813.1013.1812.9413.0413.04200,700
Apr 09, 201813.0513.1612.9813.0413.04147,700
Apr 06, 201813.0813.3012.9513.0013.00127,100
Apr 05, 201813.1513.3013.0713.1513.15185,200
Apr 04, 201812.8413.1312.8213.0913.09136,700
Apr 03, 201812.9513.0712.6912.9912.99191,500
Apr 02, 201813.1313.3112.7512.8912.89130,600
Mar 29, 201813.1113.2411.7813.1413.14450,900
Mar 28, 201813.2213.2312.9013.0313.03162,300
Mar 27, 201813.5213.5213.1013.1813.18159,700
Mar 26, 201813.3613.5812.3313.4913.49254,200
Mar 23, 201813.6413.7213.2513.2513.25213,300
Mar 22, 201813.6113.9113.5913.5913.59219,500
Mar 21, 201813.8213.8713.5813.7513.75127,700
Mar 20, 201813.9413.9913.4913.8313.83124,500
Mar 19, 201813.7213.9713.5013.9413.94152,600
Mar 16, 201813.7013.8813.2213.7613.76635,000
Mar 15, 201813.8913.9213.6713.7513.75140,900
Mar 14, 201813.8514.0113.6413.8513.85187,300
Mar 13, 201814.1214.1413.7213.7713.77170,500
Mar 12, 201814.1014.2614.0214.1014.10255,800
Mar 09, 201814.0014.3313.9214.0814.08357,200
Mar 08, 201814.1314.1413.6813.9613.96455,000
Mar 07, 201813.7014.2213.4514.1414.14530,800
Mar 06, 201813.6613.8913.4513.8013.80296,200
Mar 05, 201813.3213.7313.3113.5813.58410,000
Mar 02, 201812.7713.4712.6113.3713.37357,500
Mar 01, 201813.1313.2812.7912.8212.82239,500
Feb 28, 201813.3513.4112.6613.2313.23267,700
Feb 27, 201813.6413.6813.1513.2613.26211,400
Feb 26, 201813.4513.8213.3713.6913.69369,800
Feb 23, 201813.6513.6513.0413.2813.28262,600
Feb 22, 201812.4413.7811.5513.7113.71763,200
Feb 21, 201811.7312.0711.6611.9111.91181,300
Feb 20, 201811.8011.9511.6411.7411.74149,800
Feb 16, 201812.0012.1911.8611.9011.90176,700
Feb 15, 201811.9512.0211.7311.9311.93107,300
Feb 14, 201811.5812.0211.5811.9211.92161,200
Feb 13, 201811.6311.8011.6211.7311.7386,600
Feb 12, 201811.7411.8711.6011.7311.73157,000
Feb 09, 201811.7111.8111.3811.7211.72238,600
Feb 08, 201812.1812.1811.5311.5311.53193,100
Feb 07, 201811.9312.7211.8412.1512.15318,600
Feb 06, 201811.8012.0511.5411.9711.97353,700
Feb 05, 201812.2112.5511.8611.9811.98241,700
Feb 02, 201812.2912.3712.1512.3012.30177,700
Feb 01, 201812.3612.4912.2412.4012.40120,100
Jan 31, 201812.3612.4712.2512.4012.40180,100
Jan 30, 201812.3012.3412.0612.2812.28232,300
Jan 29, 201812.5512.5512.3512.3912.39121,100
Jan 26, 201812.6412.6512.4212.6112.61323,200
Jan 25, 201812.5712.6612.4112.6312.63509,600
Jan 24, 201812.5712.7612.4812.5012.50189,900
Jan 23, 201812.2912.5512.2412.4812.48172,700
Jan 22, 201812.3212.4012.2112.3512.35104,600
Jan 19, 201812.2012.4112.0912.3912.39208,400
Jan 18, 201812.3712.4712.2212.2212.2290,400
Jan 17, 201812.4012.4812.2512.3812.38170,000
Jan 16, 201812.6612.6912.2912.3312.33226,800
Jan 12, 201812.5412.6912.4112.6312.63297,000
Jan 11, 201812.4512.6212.3612.5112.51173,800
Jan 10, 201812.6012.6512.3512.4212.42219,500
Jan 09, 201812.2712.5412.0612.5212.52363,000
Jan 08, 201812.2012.3212.0212.2612.26192,800
Jan 05, 201812.0912.2411.9512.2012.20353,800
Jan 04, 201812.3712.4112.0712.0712.07461,500
Jan 03, 201812.5212.5212.0512.3012.30242,100
Jan 02, 201812.0812.6112.0712.5112.51340,600
Dec 29, 201712.1412.1711.9612.0812.08299,800
Dec 28, 201712.3912.3912.0912.1312.13213,600
Dec 27, 201712.2412.5012.1712.4012.40172,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...