Career Education Corp (NQ: CECO)
3.180 USD  +0.020 (+0.63%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.160 3.245 3.150 3.180 428,060 +0.02(+0.63%)
Jul 30, 2015 3.240 3.290 3.140 3.160 485,576 -0.11(-3.36%)
Jul 29, 2015 3.210 3.370 3.210 3.270 369,887 +0.08(+2.51%)
Jul 28, 2015 3.190 3.230 3.150 3.190 575,561 -0.01(-0.31%)
Jul 27, 2015 3.290 3.310 3.150 3.200 810,399 -0.13(-3.90%)
Jul 24, 2015 3.340 3.410 3.260 3.330 324,507 -0.03(-0.89%)
Jul 23, 2015 3.550 3.600 3.350 3.360 395,978 -0.18(-5.08%)
Jul 22, 2015 3.500 3.560 3.420 3.540 323,108 +0.02(+0.57%)
Jul 21, 2015 3.390 3.570 3.380 3.520 357,154 +0.11(+3.23%)
Jul 20, 2015 3.410 3.490 3.360 3.410 385,876 -0.02(-0.58%)
Jul 17, 2015 3.570 3.400 3.430 397,012 -0.03(-0.87%)
Jul 16, 2015 3.460 325,122 +0.15(+4.53%)
Jul 15, 2015 3.360 3.370 3.260 3.310 471,262 -0.04(-1.19%)
Jul 14, 2015 3.330 3.410 3.330 3.350 829,938 +0.01(+0.30%)
Jul 13, 2015 3.320 3.421 3.300 3.340 330,851 +0.03(+0.91%)
Jul 10, 2015 3.260 3.410 3.220 3.310 513,429 +0.07(+2.16%)
Jul 09, 2015 3.240 3.360 3.190 3.240 382,045 +0.03(+0.93%)
Jul 08, 2015 3.300 3.460 3.150 3.210 532,462 -0.15(-4.46%)
Jul 07, 2015 3.430 3.430 3.290 3.360 495,327 -0.07(-2.04%)
Jul 06, 2015 3.390 3.510 3.340 3.430 310,908 +0.02(+0.59%)
Jul 02, 2015 3.410 3.410 3.410 0 +0.04(+1.19%)
Jul 01, 2015 3.300 3.440 3.260 3.370 397,473 +0.07(+2.12%)
Jun 30, 2015 3.480 3.480 3.280 3.300 558,645 -0.13(-3.79%)
Jun 29, 2015 3.620 3.660 3.410 3.430 457,205 -0.22(-6.03%)
Jun 26, 2015 3.730 3.740 3.610 3.650 690,953 -0.06(-1.62%)
Jun 25, 2015 3.690 3.720 3.640 3.710 369,917 +0.06(+1.64%)
Jun 24, 2015 3.740 3.780 3.620 3.650 531,174 -0.09(-2.41%)
Jun 23, 2015 3.720 3.780 3.670 3.740 754,217 +0.03(+0.81%)
Jun 22, 2015 3.560 3.770 3.550 3.710 904,119 +0.11(+3.06%)
Jun 19, 2015 3.710 3.710 3.600 3.600 1,175,522 -0.08(-2.17%)
Jun 18, 2015 3.920 3.930 3.680 3.680 716,497 -0.23(-5.88%)
Jun 17, 2015 3.980 4.070 3.890 3.910 388,078 -0.07(-1.76%)
Jun 16, 2015 4.020 4.070 3.930 3.980 481,426 -0.05(-1.24%)
Jun 15, 2015 4.000 4.120 3.880 4.030 1,340,890 +0.02(+0.50%)
Jun 12, 2015 4.070 4.150 3.990 4.010 484,663 -0.03(-0.74%)
Jun 11, 2015 4.010 4.060 3.965 4.040 322,596 +0.03(+0.75%)
Jun 10, 2015 3.890 4.060 3.840 4.010 1,027,593 +0.15(+3.89%)
Jun 09, 2015 3.710 3.890 3.680 3.860 721,419 +0.14(+3.76%)
Jun 08, 2015 3.820 3.840 3.672 3.720 395,785 -0.12(-3.13%)
Jun 05, 2015 3.850 3.860 3.750 3.840 651,428 +0.03(+0.79%)
Jun 04, 2015 3.810 3.860 3.695 3.810 764,455 -0.02(-0.52%)
Jun 03, 2015 3.870 3.930 3.760 3.830 436,809 -0.02(-0.52%)
Jun 02, 2015 3.950 3.980 3.780 3.850 736,238 -0.12(-3.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here