Career Education Corp (NQ: CECO)
7.340 USD  -0.170 (-2.26%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 7.570 7.668 7.260 7.340 426,643 -0.17(-2.26%)
Apr 23, 2014 7.730 7.850 7.500 7.510 427,687 -0.26(-3.35%)
Apr 22, 2014 7.540 7.835 7.521 7.770 585,261 +0.23(+3.05%)
Apr 21, 2014 7.370 7.600 7.200 7.540 466,868 +0.22(+3.01%)
Apr 17, 2014 7.320 7.320 7.320 0 +0.09(+1.24%)
Apr 16, 2014 7.000 7.240 6.860 7.230 551,740 +0.29(+4.18%)
Apr 15, 2014 6.780 6.980 6.700 6.940 1,275,485 +0.17(+2.51%)
Apr 14, 2014 6.710 6.800 6.530 6.770 659,870 +0.15(+2.27%)
Apr 11, 2014 6.710 6.860 6.480 6.620 604,646 -0.18(-2.65%)
Apr 10, 2014 7.290 7.320 6.750 6.800 732,002 -0.48(-6.59%)
Apr 09, 2014 7.110 7.300 6.860 7.280 1,016,834 +0.23(+3.26%)
Apr 08, 2014 6.930 7.240 6.810 7.050 1,146,064 +0.20(+2.92%)
Apr 07, 2014 7.150 7.310 6.680 6.850 1,085,748 -0.39(-5.32%)
Apr 04, 2014 7.370 7.640 6.870 7.235 1,433,881 -0.09(-1.30%)
Apr 03, 2014 7.550 7.620 7.275 7.330 893,978 -0.19(-2.53%)
Apr 02, 2014 7.720 7.720 7.240 7.520 949,733 -0.20(-2.59%)
Apr 01, 2014 7.500 7.815 7.460 7.720 1,289,162 +0.26(+3.49%)
Mar 31, 2014 7.270 7.510 7.262 7.460 1,741,809 +0.22(+3.04%)
Mar 28, 2014 7.020 7.830 6.942 7.240 1,599,706 +0.21(+2.99%)
Mar 27, 2014 7.050 7.340 6.965 7.030 822,500 -0.02(-0.28%)
Mar 26, 2014 7.170 7.394 7.030 7.050 1,037,990 -0.03(-0.42%)
Mar 25, 2014 7.110 7.240 6.910 7.080 374,088 +0.03(+0.43%)
Mar 24, 2014 7.300 7.420 6.940 7.050 610,239 -0.20(-2.76%)
Mar 21, 2014 7.350 7.480 7.220 7.250 941,470 -0.04(-0.55%)
Mar 20, 2014 6.970 7.300 6.900 7.290 374,468 +0.28(+3.99%)
Mar 19, 2014 7.030 7.120 6.860 7.010 570,527 -0.02(-0.28%)
Mar 18, 2014 6.770 7.095 6.640 7.030 522,015 +0.26(+3.84%)
Mar 17, 2014 6.890 6.995 6.700 6.770 614,910 -0.05(-0.73%)
Mar 14, 2014 6.760 6.990 6.680 6.820 515,641 +0.01(+0.15%)
Mar 13, 2014 7.100 7.130 6.740 6.810 630,225 -0.25(-3.54%)
Mar 12, 2014 7.000 7.100 6.770 7.060 577,600 +0.01(+0.14%)
Mar 11, 2014 7.390 7.720 6.950 7.050 1,356,368 -0.15(-2.08%)
Mar 10, 2014 7.140 7.270 7.020 7.200 843,876 +0.02(+0.28%)
Mar 07, 2014 7.200 7.329 7.120 7.180 695,526 +0.04(+0.56%)
Mar 06, 2014 7.110 7.320 7.105 7.140 773,466 +0.04(+0.56%)
Mar 05, 2014 7.290 7.370 7.065 7.100 1,135,676 -0.23(-3.14%)
Mar 04, 2014 7.480 7.650 7.300 7.330 1,364,740 -0.02(-0.27%)
Mar 03, 2014 7.270 7.720 7.180 7.350 1,199,329 -0.04(-0.54%)
Feb 28, 2014 7.490 7.841 7.340 7.390 1,584,084 -0.42(-5.38%)
Feb 27, 2014 7.000 7.930 6.890 7.810 2,435,342 +1.14(+17.09%)
Feb 26, 2014 6.920 7.060 6.650 6.670 1,019,236 -0.21(-3.05%)
Feb 25, 2014 6.580 6.950 6.530 6.880 730,678 +0.30(+4.56%)
Feb 24, 2014 6.450 6.689 6.320 6.580 783,061 +0.18(+2.81%)
Feb 21, 2014 5.980 6.500 5.980 6.400 1,230,324 +0.42(+7.02%)
Feb 20, 2014 6.010 6.130 5.890 5.980 347,064 -0.01(-0.17%)
Feb 19, 2014 6.060 6.200 5.945 5.990 592,806 -0.07(-1.16%)
Feb 18, 2014 5.870 6.140 5.870 6.060 769,180 +0.19(+3.24%)
Feb 14, 2014 5.870 5.870 5.870 0 +0.22(+3.89%)
Feb 13, 2014 5.540 5.740 5.400 5.650 1,137,289 -0.03(-0.53%)
Feb 12, 2014 5.860 5.890 5.620 5.680 945,084 -0.15(-2.57%)
Feb 11, 2014 5.590 5.920 5.580 5.830 894,455 +0.24(+4.29%)
Feb 10, 2014 5.700 5.990 5.530 5.590 597,891 -0.14(-2.44%)
Feb 07, 2014 5.530 5.750 5.480 5.730 518,905 +0.23(+4.18%)
Feb 06, 2014 5.510 5.660 5.480 5.500 492,416 +0.00(+0.00%)
Feb 05, 2014 5.500 5.680 5.470 5.500 993,314 -0.17(-3.00%)
Feb 04, 2014 5.460 5.690 5.330 5.670 882,136 +0.25(+4.61%)
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