CAREER EDUCATION Historical Stock Price

Below is the stock price history for Career Education CECO. Data is recorded each day for the historical open, high, low, close and volume. The Career Education stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Career Education Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 16.55 16.625 16.49 16.58 41,557
2018-06-19 16.37 16.53 16.22 16.50 13,475
2018-06-18 16.19 16.38 16.11 16.35 23,237
2018-06-15 15.99 16.26 15.87 16.26 22,859
2018-06-14 16.13 16.13 15.91 16.13 16,804
2018-06-13 16.27 16.33 15.68 16.03 22,914
2018-06-12 16.47 16.47 16.21 16.29 29,062
2018-06-11 16.22 16.35 16.17 16.28 20,083
2018-06-08 16.21 16.35 16.15 16.18 20,055
2018-06-07 16.16 16.30 16.04 16.16 26,053
2018-06-06 16.43 16.48 16.17 16.20 25,198
2018-06-05 15.97 16.39 15.97 16.36 16,827
2018-06-04 15.69 16.07 15.62 15.98 19,829
2018-06-01 15.50 15.90 15.50 15.75 26,226
2018-05-31 15.37 15.57 15.37 15.41 21,926
2018-05-30 15.50 15.71 15.28 15.32 19,908
2018-05-29 14.99 15.38 14.99 15.24 34,380
2018-05-25 14.70 14.95 14.70 14.93 10,811
2018-05-24 14.42 14.84 14.35 14.78 22,359
2018-05-23 14.45 14.48 14.35 14.41 11,658
2018-05-22 14.37 14.63 14.37 14.38 20,904
2018-05-21 14.46 14.48 14.35 14.44 10,002
2018-05-18 14.51 14.64 14.35 14.42 13,792
2018-05-17 14.36 14.48 14.31 14.45 27,810
2018-05-16 14.16 14.39 14.16 14.21 17,555
2018-05-15 14.04 14.14 14.04 14.06 26,524
2018-05-14 14.38 14.38 14.005 14.005 12,834
2018-05-11 14.33 14.45 14.31 14.35 17,729
2018-05-10 14.33 14.35 14.20 14.35 20,376
2018-05-09 14.45 14.45 14.22 14.37 26,344

» More Career Education Stock Price History

To see other companies like Career Education (CECO), view our stock market today for news, and other data.