CECO - Career Education Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 201919.1919.2918.9419.1519.15817,700
May 28, 201919.1719.5019.1219.2619.26694,500
May 24, 201918.3819.2118.3819.2019.201,091,300
May 23, 201918.0718.3717.9718.3018.301,524,900
May 22, 201918.2018.2918.0618.1718.17840,900
May 21, 201918.3218.3818.1818.2118.211,233,100
May 20, 201918.0118.3618.0118.3218.32729,700
May 17, 201918.3618.4218.0918.1118.111,345,200
May 16, 201918.4218.6818.3618.4018.40327,200
May 15, 201918.4018.4918.1418.3918.39369,500
May 14, 201918.5018.6618.3318.4318.43402,200
May 13, 201918.7118.8318.3018.5418.54742,700
May 10, 201919.3019.3818.5818.9518.95886,800
May 09, 201918.9419.8718.8619.3119.312,013,700
May 08, 201917.9818.1717.8017.9517.95497,300
May 07, 201918.2218.3617.8118.0118.01623,200
May 06, 201917.9918.4317.7818.2918.29425,500
May 03, 201918.3218.4318.1118.2618.26692,400
May 02, 201918.1118.4017.6518.2318.23182,100
May 01, 201918.2818.5218.1518.1618.16582,700
Apr 30, 201918.3218.4017.9918.1518.151,117,500
Apr 29, 201918.3918.5518.0918.2818.28549,900
Apr 26, 201917.9618.3817.8618.3818.381,036,200
Apr 25, 201917.7317.9617.5817.9117.91347,400
Apr 24, 201917.8818.0917.6217.7717.77322,400
Apr 23, 201917.7318.0617.6017.9517.95385,400
Apr 22, 201917.7717.8717.4217.6017.60449,600
Apr 18, 201918.1518.2917.7517.7617.76885,900
Apr 17, 201917.7518.2617.6218.2118.21567,300
Apr 16, 201917.7117.8017.5717.7017.70494,900
Apr 15, 201917.7117.8517.5217.6617.66388,300
Apr 12, 201917.7818.0317.5717.6917.69642,400
Apr 11, 201917.5717.8517.4017.7517.75400,200
Apr 10, 201917.2417.7017.2317.5617.56796,400
Apr 09, 201916.9617.4216.8717.2317.23698,100
Apr 08, 201917.1217.2116.9316.9716.97194,300
Apr 05, 201917.0017.2816.8317.1817.18748,800
Apr 04, 201916.6717.0316.6217.0017.00486,600
Apr 03, 201916.7316.8816.5316.6716.67228,100
Apr 02, 201916.5816.7316.2616.4816.48210,000
Apr 01, 201916.5716.6316.2716.5616.56425,900
Mar 29, 201916.5616.6916.4516.5216.52380,200
Mar 28, 201916.3016.5916.2616.5516.55328,900
Mar 27, 201916.3116.4116.1216.3016.30237,900
Mar 26, 201916.2616.4916.2316.3316.33323,800
Mar 25, 201915.9616.3015.8916.2516.25267,200
Mar 22, 201916.5416.7115.9415.9715.97280,900
Mar 21, 201916.4816.8616.4816.6116.61296,200
Mar 20, 201916.5616.8016.4116.5216.52261,900
Mar 19, 201916.5616.6315.9516.5916.59177,000
Mar 18, 201916.5416.5716.2716.5616.56357,500
Mar 15, 201916.3816.6416.2916.5416.54708,900
Mar 14, 201916.4916.5216.2516.3216.32147,100
Mar 13, 201916.3016.6516.2216.4916.49304,500
Mar 12, 201916.2816.3516.0016.2916.29224,700
Mar 11, 201916.1816.3415.8116.3016.30210,500
Mar 08, 201916.0416.3716.0116.1916.19251,600
Mar 07, 201916.2316.3615.9616.0816.08260,900
Mar 06, 201916.5316.5416.2916.2916.29209,900
Mar 05, 201916.7116.7216.4916.4916.49277,800
Mar 04, 201916.7716.7716.4316.7016.70376,600
Mar 01, 201916.6416.8816.5216.7716.77346,800
Feb 28, 201916.6016.6716.3116.6216.62455,500
Feb 27, 201916.5216.7416.5116.6016.60248,700
Feb 26, 201916.7216.8216.5216.5616.56284,100
Feb 25, 201916.6217.0016.6216.7116.71565,800
Feb 22, 201916.4316.6915.9716.6016.60916,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...