Career Education Corp (NQ: CECO)
5.080 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.030 5.150 5.030 5.080 573,712 +0.02(+0.40%)
Sep 29, 2014 5.000 5.111 5.000 5.060 253,978 -0.03(-0.59%)
Sep 26, 2014 5.070 5.170 5.020 5.090 423,866 +0.04(+0.79%)
Sep 25, 2014 5.110 5.150 4.930 5.050 452,768 -0.08(-1.56%)
Sep 24, 2014 5.010 5.190 4.950 5.130 345,192 +0.14(+2.81%)
Sep 23, 2014 5.040 5.076 4.980 4.990 404,799 -0.07(-1.38%)
Sep 22, 2014 5.110 5.150 4.960 5.060 578,614 -0.09(-1.75%)
Sep 19, 2014 5.200 5.240 5.090 5.150 988,914 -0.02(-0.39%)
Sep 18, 2014 5.200 5.350 5.130 5.170 432,330 -0.02(-0.39%)
Sep 17, 2014 5.080 5.270 5.040 5.190 363,340 +0.10(+1.96%)
Sep 16, 2014 5.160 5.260 5.060 5.090 385,525 -0.08(-1.55%)
Sep 15, 2014 5.220 5.350 5.110 5.170 256,411 -0.11(-2.08%)
Sep 12, 2014 5.380 5.380 5.190 5.280 283,874 -0.08(-1.49%)
Sep 11, 2014 5.160 5.360 5.160 5.360 277,645 +0.15(+2.88%)
Sep 10, 2014 5.180 5.219 5.140 5.210 409,463 +0.03(+0.58%)
Sep 09, 2014 5.270 5.340 5.180 5.180 269,277 -0.12(-2.26%)
Sep 08, 2014 5.350 5.460 5.270 5.300 185,206 +0.01(+0.19%)
Sep 05, 2014 5.210 5.300 5.210 5.290 197,270 +0.03(+0.57%)
Sep 04, 2014 5.370 5.450 5.235 5.260 462,313 -0.07(-1.31%)
Sep 03, 2014 5.670 5.720 5.270 5.330 453,966 -0.31(-5.50%)
Sep 02, 2014 5.510 5.660 5.510 5.640 494,827 +0.15(+2.73%)
Aug 29, 2014 5.490 5.490 5.490 0 +0.25(+4.77%)
Aug 28, 2014 5.330 5.350 5.180 5.240 297,307 -0.13(-2.42%)
Aug 27, 2014 5.370 5.410 5.216 5.370 256,695 -0.01(-0.19%)
Aug 26, 2014 5.300 5.430 5.230 5.380 353,704 +0.10(+1.89%)
Aug 25, 2014 5.590 5.640 5.260 5.280 375,428 -0.24(-4.35%)
Aug 22, 2014 5.410 5.560 5.360 5.520 294,067 +0.08(+1.47%)
Aug 21, 2014 5.650 5.650 5.360 5.440 374,289 -0.20(-3.55%)
Aug 20, 2014 5.610 5.720 5.480 5.640 347,729 -0.01(-0.18%)
Aug 19, 2014 5.570 5.680 5.550 5.650 207,237 +0.05(+0.89%)
Aug 18, 2014 5.320 5.700 5.210 5.600 805,627 +0.39(+7.49%)
Aug 15, 2014 5.200 5.300 5.060 5.210 502,305 +0.07(+1.36%)
Aug 14, 2014 5.200 5.220 5.060 5.140 283,709 -0.08(-1.53%)
Aug 13, 2014 5.270 5.350 5.110 5.220 259,038 -0.02(-0.38%)
Aug 12, 2014 5.470 5.470 5.165 5.240 414,568 -0.27(-4.90%)
Aug 11, 2014 5.290 5.520 5.200 5.510 480,494 +0.27(+5.15%)
Aug 08, 2014 5.060 5.210 4.920 5.240 394,544 +0.19(+3.76%)
Aug 07, 2014 5.500 5.810 4.915 5.050 790,580 -0.25(-4.72%)
Aug 06, 2014 5.030 5.355 5.030 5.300 597,687 +0.26(+5.16%)
Aug 05, 2014 4.970 5.140 4.950 5.040 350,601 +0.02(+0.40%)
Aug 04, 2014 4.970 5.070 4.740 5.020 670,304 +0.08(+1.62%)
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