Career Education Corp (NQ: CECO)
6.270 USD  -0.180 (-2.79%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 5.810 5.940 5.630 5.690 315,319 -0.11(-1.90%)
Oct 31, 2014 6.050 6.190 5.780 5.800 972,973 -0.04(-0.68%)
Oct 30, 2014 5.400 5.910 5.400 5.840 856,568 +0.44(+8.15%)
Oct 29, 2014 5.440 5.510 5.300 5.400 284,454 +0.01(+0.19%)
Oct 28, 2014 5.090 5.390 5.055 5.390 418,572 +0.31(+6.10%)
Oct 27, 2014 5.150 5.190 5.190 5.080 343,451 -0.11(-2.12%)
Oct 24, 2014 5.300 5.300 5.170 5.190 177,033 -0.09(-1.70%)
Oct 23, 2014 5.250 5.335 5.170 5.280 266,189 +0.10(+1.93%)
Oct 22, 2014 5.385 5.165 5.180 221,255 -0.16(-3.00%)
Oct 21, 2014 5.370 5.420 5.250 5.340 229,720 +0.00(+0.00%)
Oct 20, 2014 5.280 5.370 5.280 5.340 481,862 +0.04(+0.75%)
Oct 17, 2014 5.300 1,211,174 +0.29(+5.89%)
Oct 16, 2014 4.980 5.121 4.950 5.005 467,369 -0.09(-1.86%)
Oct 15, 2014 4.870 5.110 4.750 5.100 481,925 +0.21(+4.29%)
Oct 14, 2014 5.060 5.060 4.880 4.890 414,081 -0.07(-1.41%)
Oct 13, 2014 5.100 5.140 4.950 4.960 469,104 -0.11(-2.17%)
Oct 10, 2014 5.050 5.210 4.965 5.070 559,240 -0.03(-0.59%)
Oct 09, 2014 5.210 5.250 5.100 5.100 291,638 -0.14(-2.67%)
Oct 08, 2014 5.040 5.250 4.990 5.240 463,142 +0.19(+3.76%)
Oct 07, 2014 5.160 5.160 4.940 5.050 314,378 -0.16(-3.07%)
Oct 06, 2014 5.500 5.532 5.175 5.210 344,821 -0.25(-4.58%)
Oct 03, 2014 5.300 5.510 5.240 5.460 386,990 +0.22(+4.20%)
Oct 02, 2014 5.080 5.290 5.080 5.240 353,554 +0.13(+2.54%)
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