Career Education Corp (NQ: CECO)
5.580 USD  -0.340 (-5.74%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.830 5.870 5.530 5.580 1,271,497 -0.34(-5.74%)
Jan 29, 2015 5.730 5.930 5.650 5.920 329,754 +0.19(+3.32%)
Jan 28, 2015 5.780 5.800 5.580 5.730 541,021 -0.02(-0.35%)
Jan 27, 2015 5.660 5.780 5.580 5.750 391,128 -0.05(-0.86%)
Jan 26, 2015 5.800 5.820 5.739 5.800 305,419 +0.00(+0.00%)
Jan 23, 2015 5.890 5.890 5.770 5.800 239,974 -0.06(-1.02%)
Jan 22, 2015 5.840 5.910 5.770 5.860 395,081 +0.08(+1.38%)
Jan 21, 2015 5.750 5.780 300,480 -0.05(-0.86%)
Jan 20, 2015 5.840 5.900 5.705 5.830 404,246 -0.02(-0.34%)
Jan 16, 2015 5.910 6.010 5.790 5.850 677,215 -0.09(-1.52%)
Jan 15, 2015 5.940 5.940 434,330 -0.24(-3.88%)
Jan 14, 2015 6.210 6.290 6.030 6.180 387,822 -0.13(-2.06%)
Jan 13, 2015 6.310 452,258 -0.16(-2.47%)
Jan 12, 2015 6.310 6.550 6.220 6.470 522,452 +0.17(+2.70%)
Jan 09, 2015 6.600 6.630 6.245 6.300 518,081 -0.28(-4.18%)
Jan 08, 2015 6.510 6.830 6.450 6.575 510,151 +0.05(+0.77%)
Jan 07, 2015 6.500 6.590 6.410 6.525 402,071 +0.07(+1.01%)
Jan 06, 2015 6.620 6.750 6.310 6.460 551,600 -0.15(-2.27%)
Jan 05, 2015 6.750 6.900 6.480 6.610 538,241 -0.18(-2.65%)
Jan 02, 2015 6.980 7.100 6.640 6.790 570,653 -0.17(-2.44%)
Dec 31, 2014 6.960 6.960 6.960 0 +0.08(+1.16%)
Dec 30, 2014 6.770 6.980 6.750 6.880 447,196 +0.07(+1.03%)
Dec 29, 2014 6.870 6.950 6.740 6.810 502,713 -0.03(-0.44%)
Dec 26, 2014 6.750 6.890 6.610 6.840 167,700 +0.12(+1.79%)
Dec 24, 2014 6.720 6.720 6.720 0 +0.09(+1.36%)
Dec 23, 2014 6.650 6.950 6.580 6.630 239,617 +0.07(+1.07%)
Dec 22, 2014 6.310 6.590 6.090 6.560 346,209 +0.29(+4.63%)
Dec 19, 2014 6.440 6.460 6.220 6.270 1,321,608 -0.18(-2.79%)
Dec 18, 2014 6.410 6.510 6.290 6.450 362,599 +0.16(+2.54%)
Dec 17, 2014 5.880 6.330 5.795 6.290 417,257 +0.41(+6.97%)
Dec 16, 2014 5.780 5.880 963,986 +0.00(+0.00%)
Dec 15, 2014 6.010 6.120 5.820 5.880 307,824 -0.09(-1.51%)
Dec 12, 2014 5.980 6.140 5.910 5.970 396,485 -0.09(-1.49%)
Dec 11, 2014 6.080 6.280 6.050 6.060 407,977 +0.06(+1.00%)
Dec 10, 2014 6.330 6.440 5.990 6.000 875,878 -0.39(-6.10%)
Dec 09, 2014 6.080 6.480 6.060 6.390 592,897 +0.23(+3.73%)
Dec 08, 2014 6.140 6.320 6.090 6.160 596,629 +0.00(+0.00%)
Dec 05, 2014 6.100 6.470 6.100 6.160 803,350 +0.06(+0.98%)
Dec 04, 2014 6.110 6.230 5.990 6.100 431,760 +0.00(+0.00%)
Dec 03, 2014 5.920 6.150 5.890 6.100 711,596 +0.15(+2.52%)
Dec 02, 2014 5.710 5.960 5.550 5.950 559,796 +0.27(+4.75%)
Dec 01, 2014 5.810 5.880 5.510 5.680 659,231 -0.18(-3.07%)
Nov 28, 2014 5.710 5.880 5.600 5.860 452,247 +0.13(+2.27%)
Nov 26, 2014 5.730 5.730 5.730 0 +0.08(+1.42%)
Nov 25, 2014 5.820 5.890 5.600 5.650 353,455 -0.14(-2.42%)
Nov 24, 2014 5.790 5.980 5.660 5.790 451,880 +0.01(+0.17%)
Nov 21, 2014 5.760 5.820 5.519 5.780 551,971 +0.13(+2.30%)
Nov 20, 2014 5.330 5.660 5.300 5.650 328,895 +0.27(+5.02%)
Nov 19, 2014 5.510 5.570 5.325 5.380 538,743 -0.16(-2.89%)
Nov 18, 2014 5.630 5.690 5.510 5.540 473,044 -0.05(-0.89%)
Nov 17, 2014 5.890 5.978 5.580 5.590 412,519 -0.30(-5.17%)
Nov 14, 2014 5.800 5.990 5.670 5.895 688,669 +0.08(+1.46%)
Nov 13, 2014 5.790 5.940 5.690 5.810 465,574 +0.01(+0.17%)
Nov 12, 2014 5.490 5.850 5.410 5.800 346,574 +0.29(+5.26%)
Nov 11, 2014 5.560 5.560 5.350 5.510 443,412 -0.03(-0.54%)
Nov 10, 2014 5.500 5.600 5.430 5.540 663,811 +0.06(+1.09%)
Nov 07, 2014 5.490 5.590 5.350 5.480 522,467 +0.00(+0.00%)
Nov 06, 2014 6.080 6.390 5.200 5.480 1,054,751 -0.43(-7.28%)
Nov 05, 2014 5.930 5.990 5.780 5.910 470,603 +0.03(+0.51%)
Nov 04, 2014 5.650 5.890 5.580 5.880 346,305 +0.19(+3.34%)
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