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
2018-09-20 14.46 14.64 14.39 14.62 8,202
2018-09-19 14.48 14.52 14.26 14.41 12,709
2018-09-18 14.49 14.53 14.34 14.38 11,499
2018-09-17 14.65 14.65 14.305 14.305 21,926
2018-09-14 14.35 14.45 14.20 14.43 21,785
2018-09-13 14.30 14.31 14.10 14.25 11,123
2018-09-12 14.21 14.21 13.84 14.08 18,036
2018-09-11 14.20 14.36 14.17 14.20 20,504
2018-09-10 14.99 14.99 14.25 14.25 18,411
2018-09-07 15.05 15.09 15.00 15.04 8,262
2018-09-06 15.36 15.40 14.97 15.05 13,982
2018-09-05 15.67 15.73 15.29 15.35 12,759
2018-09-04 15.88 16.02 15.74 15.83 7,245
2018-08-31 16.02 16.04 15.89 15.94 8,135
2018-08-30 15.90 16.02 15.84 15.93 7,568
2018-08-29 16.11 16.17 15.99 16.00 17,791
2018-08-28 16.12 16.18 16.01 16.11 8,598
2018-08-27 16.58 16.58 15.99 16.00 16,517
2018-08-24 16.56 16.65 16.31 16.44 17,249
2018-08-23 16.41 16.61 16.31 16.51 20,239
2018-08-22 16.84 16.84 16.28 16.38 34,404
2018-08-21 16.76 16.89 16.68 16.70 15,178
2018-08-20 16.57 16.83 16.57 16.715 12,956
2018-08-17 16.76 16.86 16.58 16.64 18,602
2018-08-16 16.87 17.02 16.80 16.875 21,120
2018-08-15 16.56 16.81 16.56 16.785 26,692
2018-08-14 16.71 16.88 16.62 16.70 24,651
2018-08-13 16.74 17.06 16.72 16.73 23,411
2018-08-10 16.86 17.21 16.86 16.99 22,890
2018-08-09 17.11 17.14 16.90 16.91 31,231

» More Career Education Stock Price History

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