Career Education Corp (NQ: CECO)
5.640 USD  +0.150 (+2.73%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 5.110 5.210 4.870 4.940 496,128 -0.17(-3.33%)
Jul 31, 2014 4.950 5.160 4.910 5.110 556,043 +0.05(+0.99%)
Jul 30, 2014 5.120 5.160 4.990 5.060 381,716 +0.00(+0.00%)
Jul 29, 2014 4.890 5.130 4.890 5.060 258,898 +0.08(+1.61%)
Jul 28, 2014 5.030 5.050 4.890 4.980 543,523 -0.06(-1.19%)
Jul 25, 2014 5.000 5.070 4.970 5.040 397,380 -0.01(-0.20%)
Jul 24, 2014 5.020 5.110 4.950 5.050 411,358 +0.00(+0.00%)
Jul 23, 2014 5.150 5.150 4.980 5.050 461,239 -0.07(-1.37%)
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%)
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