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
2017-12-15 12.39 12.72 12.39 12.60 18,272
2017-12-14 12.35 12.49 12.31 12.38 22,115
2017-12-13 12.58 12.63 12.36 12.39 10,928
2017-12-12 12.72 12.72 12.51 12.55 15,655
2017-12-11 12.69 12.72 12.60 12.62 12,097
2017-12-08 12.89 12.94 12.77 12.77 10,448
2017-12-07 13.18 13.18 12.83 12.86 12,080
2017-12-06 13.06 13.25 12.94 13.23 27,878
2017-12-05 12.90 13.01 12.78 13.01 23,611
2017-12-04 13.15 13.15 12.81 12.84 15,830
2017-12-01 13.18 13.18 12.71 13.08 22,005
2017-11-30 13.43 13.43 13.16 13.25 17,136
2017-11-29 13.45 13.61 13.45 13.52 11,720
2017-11-28 13.21 13.32 13.10 13.32 18,480
2017-11-27 13.08 13.14 13.01 13.14 7,889
2017-11-24 13.09 13.14 13.00 13.11 7,080
2017-11-22 13.09 13.13 13.02 13.12 17,546
2017-11-21 12.70 13.10 12.70 13.06 21,394
2017-11-20 12.71 12.71 12.47 12.63 8,285
2017-11-17 12.90 12.90 12.58 12.66 13,088
2017-11-16 12.92 12.94 12.59 12.91 42,615
2017-11-15 13.02 13.20 12.84 12.84 16,197
2017-11-14 13.08 13.20 13.04 13.13 23,028
2017-11-13 12.33 13.08 12.33 13.035 42,508
2017-11-10 12.09 12.43 12.05 12.37 18,863
2017-11-09 12.07 12.13 11.77 11.92 18,946
2017-11-08 12.31 12.34 12.08 12.16 15,389
2017-11-07 12.12 12.34 12.03 12.34 40,841
2017-11-06 11.92 12.11 11.90 12.06 15,818
2017-11-03 11.49 12.35 11.49 11.92 22,726

» More Career Education Stock Price History

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