Career Education Corp (NQ: CECO)
3.410 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 4.040 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%)
Jun 01, 2015 4.020 3.760 3.970 534,800 +0.20(+5.31%)
May 29, 2015 3.710 3.960 3.710 3.770 1,108,570 -0.01(-0.26%)
May 28, 2015 3.770 3.810 3.710 3.780 387,313 +0.02(+0.53%)
May 27, 2015 3.730 3.760 3.570 3.760 550,222 +0.04(+1.08%)
May 26, 2015 3.900 3.980 3.720 3.720 554,357 -0.22(-5.58%)
May 22, 2015 3.940 3.940 3.940 0 -0.11(-2.72%)
May 21, 2015 3.780 4.080 3.780 4.050 620,847 +0.24(+6.30%)
May 20, 2015 3.950 3.960 3.760 3.810 674,486 -0.12(-3.05%)
May 19, 2015 4.090 4.190 3.910 3.930 522,733 -0.18(-4.38%)
May 18, 2015 4.110 4.170 4.040 4.110 493,834 -0.01(-0.36%)
May 15, 2015 4.190 4.260 4.013 4.125 651,639 -0.05(-1.32%)
May 14, 2015 4.260 4.260 4.050 4.180 819,407 -0.06(-1.42%)
May 13, 2015 4.600 4.630 4.200 4.240 803,636 -0.36(-7.83%)
May 12, 2015 4.570 4.650 4.490 4.600 893,137 -0.01(-0.22%)
May 11, 2015 4.380 4.680 4.370 4.610 654,860 +0.21(+4.77%)
May 08, 2015 4.900 4.960 4.400 4.400 1,447,368 -0.48(-9.84%)
May 07, 2015 4.921 4.110 4.880 3,094,888 +0.78(+19.02%)
May 06, 2015 4.170 4.190 4.000 4.100 602,402 -0.07(-1.68%)
May 05, 2015 4.190 4.240 4.030 4.170 624,344 -0.05(-1.18%)
May 04, 2015 4.200 4.290 4.180 4.220 359,745 +0.02(+0.48%)
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