CECO - Career Education Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201816.7316.8816.6116.7116.71245,424
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
Jul 18, 201818.3618.7518.2118.7318.73399,800
Jul 17, 201817.9918.4217.8918.3718.37427,600
Jul 16, 201817.9218.0117.7817.9817.98272,800
Jul 13, 201818.0718.1217.7817.9117.91230,300
Jul 12, 201818.2018.3617.6918.1218.12385,600
Jul 11, 201817.3218.5017.3118.0818.081,221,100
Jul 10, 201817.0117.5217.0117.5217.52531,100
Jul 09, 201817.2117.2116.7217.0517.05722,900
Jul 06, 201816.5017.0116.2516.8216.821,988,600
Jul 05, 201816.4916.6416.2816.4816.481,697,600
Jul 03, 201816.4616.4616.0516.4116.41273,800
Jul 02, 201816.1016.4315.9916.4116.41378,100
Jun 29, 201816.2316.4116.1516.1716.17197,500
Jun 28, 201816.1116.2516.0316.2416.24268,000
Jun 27, 201816.3916.4916.0916.1716.17316,400
Jun 26, 201816.0916.4916.0016.3916.391,095,800
Jun 25, 201816.1916.3515.9816.1516.15489,200
Jun 22, 201816.3516.4216.0516.2716.272,714,900
Jun 21, 201816.6016.6016.2816.3016.301,296,600
Jun 20, 201816.5716.6716.4816.5916.59573,200
Jun 19, 201816.3716.5616.2116.5416.54283,500
Jun 18, 201816.3416.3916.1016.3716.37300,200
Jun 15, 201816.0416.2915.8516.2416.24554,900
Jun 14, 201816.0416.5815.9016.1116.11173,000
Jun 13, 201816.2616.3315.6616.0216.02253,800
Jun 12, 201816.2916.4716.1916.2816.28291,400
Jun 11, 201816.2516.3516.1616.2816.28244,800
Jun 08, 201816.1716.3516.1116.2316.23410,900
Jun 07, 201816.2516.3116.0216.1716.17351,400
Jun 06, 201816.4016.4916.1616.2116.21396,400
Jun 05, 201816.0016.4115.9216.3516.35289,500
Jun 04, 201815.7216.0915.5015.9915.99363,200
Jun 01, 201815.6015.9115.4515.7315.73351,700
May 31, 201815.3615.5715.3515.3915.39310,500
May 30, 201815.3815.7215.2615.3315.33273,300
May 29, 201814.9015.3914.8815.1915.19493,800
May 25, 201814.7814.9614.7214.9414.94188,200
May 24, 201814.4514.8414.3314.7714.77266,000
May 23, 201814.4014.5014.3414.4414.44168,100
May 22, 201814.4414.6514.3714.4014.40223,800
May 21, 201814.4514.5014.3514.4414.44129,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...