CAREER EDUCATION (NQ: CECO)
5.260 USD  -0.170 (-3.13%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 5.400 5.420 5.140 5.260 296,107 -0.17(-3.13%)
May 02, 2016 5.340 5.450 5.200 5.430 461,644 +0.09(+1.69%)
Apr 29, 2016 5.510 5.530 5.200 5.340 505,737 -0.21(-3.78%)
Apr 28, 2016 5.540 5.715 5.460 5.550 474,276 -0.05(-0.89%)
Apr 27, 2016 5.310 5.690 5.310 5.600 664,286 +0.26(+4.87%)
Apr 26, 2016 5.180 5.420 5.030 5.340 1,049,143 +0.22(+4.30%)
Apr 25, 2016 5.020 5.240 4.990 5.120 674,105 +0.12(+2.40%)
Apr 22, 2016 5.060 5.100 4.960 5.000 445,187 -0.04(-0.79%)
Apr 21, 2016 5.240 5.272 5.030 5.040 456,520 -0.16(-3.08%)
Apr 20, 2016 4.850 5.260 4.769 5.200 1,561,042 +0.37(+7.66%)
Apr 19, 2016 4.950 5.000 4.800 4.830 568,666 -0.07(-1.43%)
Apr 18, 2016 4.810 4.940 4.754 4.900 541,368 +0.08(+1.66%)
Apr 15, 2016 4.700 4.850 4.670 4.820 357,719 +0.10(+2.12%)
Apr 14, 2016 4.770 4.890 4.611 4.720 760,690 -0.02(-0.42%)
Apr 13, 2016 4.700 4.900 4.600 4.740 1,031,875 +0.11(+2.38%)
Apr 12, 2016 4.510 4.760 4.440 4.630 772,555 +0.15(+3.35%)
Apr 11, 2016 4.430 4.610 4.420 4.480 647,561 +0.07(+1.59%)
Apr 08, 2016 4.500 4.590 4.380 4.410 236,757 -0.03(-0.68%)
Apr 07, 2016 4.580 4.680 4.390 4.440 550,390 -0.18(-3.90%)
Apr 06, 2016 4.350 4.750 4.349 4.620 1,145,592 +0.24(+5.48%)
Apr 05, 2016 4.360 4.450 4.330 4.380 361,524 -0.04(-0.90%)
Apr 04, 2016 4.470 4.800 4.380 4.420 837,348 -0.03(-0.67%)
Apr 01, 2016 4.480 4.600 4.350 4.450 363,646 -0.09(-1.98%)
Mar 31, 2016 4.340 4.600 4.310 4.540 606,435 +0.21(+4.85%)
Mar 30, 2016 4.370 4.560 4.290 4.330 386,048 -0.19(-4.20%)
Mar 29, 2016 4.350 4.610 4.260 4.520 296,800 +0.22(+5.12%)
Mar 28, 2016 4.440 4.470 4.295 4.300 180,589 -0.14(-3.15%)
Mar 24, 2016 4.440 4.440 4.440 0 +0.14(+3.26%)
Mar 23, 2016 4.380 4.560 4.290 4.300 676,971 -0.09(-2.05%)
Mar 22, 2016 4.490 4.520 4.370 4.390 271,924 -0.10(-2.23%)
Mar 21, 2016 4.640 4.750 4.490 4.490 303,392 -0.25(-5.27%)
Mar 18, 2016 4.470 4.770 4.470 4.740 863,310 +0.28(+6.28%)
Mar 17, 2016 4.400 4.470 4.344 4.460 376,981 +0.02(+0.45%)
Mar 16, 2016 4.350 4.460 4.340 4.440 270,427 +0.07(+1.60%)
Mar 15, 2016 4.620 4.620 4.355 4.370 480,319 -0.23(-5.00%)
Mar 14, 2016 4.570 4.670 4.550 4.600 523,861 +0.04(+0.88%)
Mar 11, 2016 4.500 4.580 4.370 4.560 403,078 +0.06(+1.33%)
Mar 10, 2016 4.740 4.815 4.480 4.500 1,263,660 -0.23(-4.86%)
Mar 09, 2016 4.490 4.810 4.490 4.730 604,782 +0.29(+6.53%)
Mar 08, 2016 4.450 4.530 4.370 4.440 416,204 -0.05(-1.11%)
Mar 07, 2016 4.320 4.550 4.237 4.490 812,861 +0.17(+3.94%)
Mar 04, 2016 4.340 4.360 4.190 4.320 890,802 -0.04(-0.92%)
Mar 03, 2016 3.960 4.370 3.830 4.360 1,519,873 +0.37(+9.27%)
Mar 02, 2016 3.240 4.080 3.190 3.990 1,630,440 +0.73(+22.39%)
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