Career Education Corp (NQ: CECO)
3.760 USD  +0.040 (+1.08%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 4.290 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%)
May 01, 2015 4.210 4.330 4.140 4.200 422,509 +0.00(+0.00%)
Apr 30, 2015 4.200 4.270 4.160 4.200 876,325 -0.02(-0.47%)
Apr 29, 2015 4.260 4.290 4.140 4.220 538,267 -0.08(-1.75%)
Apr 28, 2015 4.300 4.400 4.120 4.295 764,968 +0.01(+0.35%)
Apr 27, 2015 4.650 4.720 4.200 4.280 903,058 -0.37(-7.96%)
Apr 24, 2015 4.860 4.905 4.590 4.650 452,832 -0.22(-4.52%)
Apr 23, 2015 4.800 4.950 4.770 4.870 207,309 +0.07(+1.46%)
Apr 22, 2015 4.860 4.890 4.700 4.800 246,354 -0.09(-1.84%)
Apr 21, 2015 4.940 4.990 4.848 4.890 262,311 -0.05(-1.01%)
Apr 20, 2015 4.890 4.980 4.840 4.940 394,566 +0.07(+1.44%)
Apr 17, 2015 4.890 4.940 4.760 4.870 423,022 -0.05(-1.02%)
Apr 16, 2015 4.910 5.010 4.810 4.920 399,923 -0.02(-0.40%)
Apr 15, 2015 4.810 5.010 4.750 4.940 659,248 +0.18(+3.78%)
Apr 14, 2015 4.680 4.880 4.680 4.760 405,925 +0.08(+1.71%)
Apr 13, 2015 4.840 4.850 4.670 4.680 534,486 -0.16(-3.31%)
Apr 10, 2015 4.980 4.980 4.770 4.840 383,520 -0.10(-2.02%)
Apr 09, 2015 4.950 5.020 4.910 4.940 631,103 -0.03(-0.60%)
Apr 08, 2015 4.940 5.020 4.930 4.970 453,135 +0.02(+0.40%)
Apr 07, 2015 5.000 5.040 4.920 4.950 532,193 -0.04(-0.80%)
Apr 06, 2015 4.950 5.110 4.940 4.990 516,379 -0.02(-0.40%)
Apr 02, 2015 5.010 5.010 5.010 0 +0.02(+0.40%)
Apr 01, 2015 5.020 5.190 4.990 4.990 692,209 -0.04(-0.80%)
Mar 31, 2015 5.190 5.240 4.980 5.030 2,147,905 -0.22(-4.19%)
Mar 30, 2015 5.250 5.300 5.160 5.250 438,498 +0.00(+0.00%)
Mar 27, 2015 5.040 5.280 5.014 5.250 592,831 +0.23(+4.58%)
Mar 26, 2015 5.020 5.130 4.990 5.020 1,021,319 -0.01(-0.20%)
Mar 25, 2015 5.050 5.130 4.990 5.030 702,690 -0.04(-0.79%)
Mar 24, 2015 5.520 5.520 4.900 5.070 1,365,479 -0.47(-8.48%)
Mar 23, 2015 5.560 5.680 5.410 5.540 530,671 -0.05(-0.89%)
Mar 20, 2015 5.890 5.960 5.580 5.590 1,020,058 -0.25(-4.28%)
Mar 19, 2015 5.740 5.930 5.660 5.840 289,128 +0.09(+1.65%)
Mar 18, 2015 5.800 5.850 5.710 5.745 326,462 -0.08(-1.46%)
Mar 17, 2015 5.780 5.930 5.760 5.830 254,336 +0.05(+0.87%)
Mar 16, 2015 5.880 5.980 5.760 5.780 235,939 -0.04(-0.69%)
Mar 13, 2015 5.790 5.850 5.670 5.820 276,256 +0.03(+0.52%)
Mar 12, 2015 5.730 5.850 5.730 5.790 356,001 +0.12(+2.12%)
Mar 11, 2015 5.560 5.745 5.490 5.670 351,174 +0.11(+1.98%)
Mar 10, 2015 5.680 5.730 5.550 5.560 300,363 -0.20(-3.47%)
Mar 09, 2015 5.900 5.950 5.680 5.760 320,120 -0.14(-2.37%)
Mar 06, 2015 5.970 6.020 5.750 5.900 655,694 -0.10(-1.67%)
Mar 05, 2015 5.980 6.190 5.850 6.000 912,860 +0.00(+0.00%)
Mar 04, 2015 6.330 5.130 6.000 2,698,844 +0.87(+16.96%)
Mar 03, 2015 5.130 5.130 493,856 -0.21(-3.93%)
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