Career Education Corp (NQ: CECO)
5.060 USD  -0.060 (-1.17%)
Streaming Delayed Price  /  Updated: 2:30 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 5.050 5.170 5.010 5.120 632,968 +0.13(+2.61%)
Jul 21, 2014 4.780 5.040 4.780 4.990 637,027 +0.18(+3.74%)
Jul 18, 2014 4.710 4.889 4.710 4.810 676,872 +0.09(+1.91%)
Jul 17, 2014 4.780 4.940 4.700 4.720 712,182 -0.09(-1.87%)
Jul 16, 2014 4.780 4.933 4.660 4.810 534,761 +0.07(+1.48%)
Jul 15, 2014 4.740 4.855 4.660 4.740 364,060 -0.01(-0.21%)
Jul 14, 2014 4.880 4.910 4.730 4.750 320,959 -0.04(-0.84%)
Jul 11, 2014 4.650 4.820 4.650 4.790 313,374 +0.11(+2.35%)
Jul 10, 2014 4.680 4.750 4.595 4.680 693,085 -0.20(-4.10%)
Jul 09, 2014 4.640 4.910 4.590 4.880 504,263 +0.24(+5.17%)
Jul 08, 2014 4.630 4.650 4.530 4.640 852,183 -0.01(-0.22%)
Jul 07, 2014 4.900 4.950 4.610 4.650 600,221 -0.30(-6.06%)
Jul 03, 2014 4.950 4.950 4.950 0 +0.08(+1.64%)
Jul 02, 2014 4.890 5.010 4.800 4.870 354,392 -0.03(-0.61%)
Jul 01, 2014 4.690 4.980 4.632 4.900 665,633 +0.22(+4.70%)
Jun 30, 2014 4.900 4.940 4.660 4.680 1,112,669 -0.25(-5.07%)
Jun 27, 2014 4.930 4.970 4.860 4.930 1,515,178 -0.03(-0.60%)
Jun 26, 2014 4.950 5.030 4.890 4.960 316,109 +0.00(+0.00%)
Jun 25, 2014 4.760 4.980 4.725 4.960 449,090 +0.18(+3.77%)
Jun 24, 2014 4.860 5.020 4.760 4.780 459,862 -0.11(-2.25%)
Jun 23, 2014 4.990 4.990 4.830 4.890 534,331 -0.11(-2.20%)
Jun 20, 2014 4.810 5.030 4.720 5.000 657,925 +0.15(+3.09%)
Jun 19, 2014 5.380 5.400 4.820 4.850 1,016,230 -0.49(-9.18%)
Jun 18, 2014 5.290 5.400 5.170 5.340 861,328 +0.26(+5.12%)
Jun 17, 2014 5.060 5.190 4.942 5.080 433,349 -0.01(-0.20%)
Jun 16, 2014 4.810 5.130 4.770 5.090 441,241 +0.26(+5.38%)
Jun 13, 2014 4.860 4.990 4.800 4.830 414,992 +0.00(+0.00%)
Jun 12, 2014 4.950 5.010 4.800 4.830 581,898 -0.12(-2.42%)
Jun 11, 2014 5.000 5.220 4.930 4.950 614,645 -0.08(-1.59%)
Jun 10, 2014 4.900 5.180 4.510 5.030 1,223,624 +0.35(+7.48%)
Jun 06, 2014 4.600 4.750 4.430 4.680 538,284 +0.12(+2.63%)
Jun 05, 2014 4.470 4.580 4.380 4.560 389,117 +0.14(+3.17%)
Jun 04, 2014 4.350 4.480 4.320 4.420 341,334 +0.03(+0.68%)
Jun 03, 2014 4.410 4.530 4.350 4.390 653,367 -0.07(-1.57%)
Jun 02, 2014 4.700 4.750 4.460 4.460 734,818 -0.21(-4.50%)
May 30, 2014 4.700 4.720 4.510 4.670 894,561 -0.03(-0.64%)
May 29, 2014 4.610 4.760 4.520 4.700 495,937 +0.12(+2.62%)
May 28, 2014 4.640 4.750 4.540 4.580 749,855 -0.08(-1.72%)
May 27, 2014 4.770 4.770 4.610 4.660 920,430 -0.07(-1.48%)
May 23, 2014 4.730 4.730 4.730 0 -0.06(-1.25%)
May 22, 2014 4.810 4.960 4.615 4.790 1,149,956 -0.04(-0.83%)
May 21, 2014 4.810 4.910 4.720 4.830 412,269 +0.06(+1.26%)
May 20, 2014 5.000 5.100 4.710 4.770 893,248 -0.27(-5.36%)
May 19, 2014 4.910 5.070 4.670 5.040 537,590 +0.13(+2.65%)
May 16, 2014 4.830 4.920 4.685 4.910 609,513 +0.08(+1.66%)
May 15, 2014 4.860 4.920 4.690 4.830 734,870 -0.08(-1.63%)
May 14, 2014 5.080 5.090 4.780 4.910 992,516 -0.20(-3.91%)
May 13, 2014 5.010 5.155 4.950 5.110 1,012,028 +0.11(+2.20%)
May 12, 2014 4.660 5.000 4.610 5.000 1,108,005 +0.34(+7.30%)
May 09, 2014 4.790 4.975 4.480 4.660 1,969,608 -0.28(-5.67%)
May 08, 2014 5.450 6.050 4.700 4.940 3,366,324 -1.76(-26.27%)
May 07, 2014 6.740 6.740 6.460 6.700 789,954 -0.01(-0.15%)
May 06, 2014 6.980 7.050 6.710 6.710 607,000 -0.32(-4.55%)
May 05, 2014 7.190 7.400 6.860 7.030 431,502 -0.24(-3.30%)
May 02, 2014 7.030 7.330 6.985 7.270 515,454 +0.27(+3.86%)
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