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
2018-12-14 12.60 12.78 12.54 12.64 22,492
2018-12-13 13.30 13.31 12.82 12.87 9,789
2018-12-12 12.96 13.52 12.96 13.28 11,252
2018-12-11 13.05 13.13 12.93 13.10 3,455
2018-12-10 12.85 13.01 12.78 12.98 6,203
2018-12-07 13.14 13.39 12.75 12.88 9,047
2018-12-06 13.40 13.51 13.18 13.33 16,871
2018-12-04 13.70 13.93 13.41 13.46 20,776
2018-12-03 13.74 14.11 13.55 14.11 16,264
2018-11-30 13.40 13.53 13.38 13.50 7,982
2018-11-29 13.16 13.50 13.15 13.30 10,605
2018-11-28 13.15 13.32 13.06 13.23 10,393
2018-11-27 13.18 13.26 13.02 13.12 9,770
2018-11-26 13.03 13.15 13.02 13.13 13,786
2018-11-23 12.91 12.96 12.91 12.95 6,687
2018-11-21 12.80 12.90 12.75 12.86 6,430
2018-11-20 12.79 13.01 12.78 12.78 9,351
2018-11-19 13.00 13.01 12.75 12.84 17,565
2018-11-16 12.81 13.06 12.62 12.99 19,724
2018-11-15 13.00 13.04 12.73 12.85 14,543
2018-11-14 13.09 13.16 12.89 13.04 17,054
2018-11-13 12.85 13.16 12.85 12.96 20,313
2018-11-12 12.93 13.07 12.80 12.83 9,762
2018-11-09 12.88 13.11 12.62 12.97 15,167
2018-11-08 13.14 13.16 12.81 12.85 54,634
2018-11-07 13.19 13.42 13.05 13.15 14,539
2018-11-06 13.35 13.42 12.89 13.02 22,006
2018-11-05 13.48 13.52 13.31 13.355 13,751
2018-11-02 13.84 13.85 13.36 13.40 17,306
2018-11-01 14.37 14.66 14.33 14.64 9,670

» More Career Education Stock Price History

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