Career Education Corp (NQ: CECO)
5.250 USD  +0.230 (+4.58%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 5.330 5.360 5.260 5.340 520,072 +0.00(+0.00%)
Feb 27, 2015 5.380 5.440 5.300 5.340 476,785 -0.06(-1.11%)
Feb 26, 2015 5.300 5.400 428,997 -0.06(-1.10%)
Feb 25, 2015 5.460 5.480 5.360 5.460 327,759 +0.00(+0.00%)
Feb 24, 2015 5.300 5.480 5.300 5.460 317,359 +0.17(+3.21%)
Feb 23, 2015 5.280 5.300 5.120 5.290 478,452 +0.02(+0.38%)
Feb 20, 2015 5.230 5.270 5.210 5.270 364,699 +0.05(+0.96%)
Feb 19, 2015 5.080 5.230 5.070 5.220 413,529 +0.10(+1.95%)
Feb 18, 2015 5.100 5.120 5.010 5.120 478,986 -0.01(-0.19%)
Feb 17, 2015 5.380 5.400 5.070 5.130 896,589 -0.21(-3.93%)
Feb 13, 2015 5.340 5.340 5.340 0 -0.92(-14.76%)
Feb 12, 2015 6.400 6.460 6.240 6.265 288,489 -0.10(-1.49%)
Feb 11, 2015 6.310 6.435 6.250 6.360 344,121 +0.04(+0.63%)
Feb 10, 2015 6.380 6.430 6.230 6.320 336,554 -0.01(-0.16%)
Feb 09, 2015 6.130 6.460 6.100 6.330 600,808 +0.19(+3.09%)
Feb 06, 2015 6.190 6.235 6.100 6.140 925,480 -0.06(-0.97%)
Feb 05, 2015 5.970 6.270 5.910 6.200 672,153 +0.22(+3.68%)
Feb 04, 2015 5.880 6.180 5.860 5.980 475,571 +0.07(+1.18%)
Feb 03, 2015 5.730 5.945 5.730 5.910 467,189 +0.18(+3.14%)
Feb 02, 2015 5.620 5.940 5.590 5.730 467,705 +0.15(+2.69%)
Jan 30, 2015 5.830 5.870 5.530 5.580 1,271,497 -0.34(-5.74%)
Jan 29, 2015 5.730 5.930 5.650 5.920 329,754 +0.19(+3.32%)
Jan 28, 2015 5.780 5.800 5.580 5.730 541,021 -0.02(-0.35%)
Jan 27, 2015 5.660 5.780 5.580 5.750 391,128 -0.05(-0.86%)
Jan 26, 2015 5.800 5.820 5.739 5.800 305,419 +0.00(+0.00%)
Jan 23, 2015 5.890 5.890 5.770 5.800 239,974 -0.06(-1.02%)
Jan 22, 2015 5.840 5.910 5.770 5.860 395,081 +0.08(+1.38%)
Jan 21, 2015 5.750 5.780 300,480 -0.05(-0.86%)
Jan 20, 2015 5.840 5.900 5.705 5.830 404,246 -0.02(-0.34%)
Jan 16, 2015 5.910 6.010 5.790 5.850 677,215 -0.09(-1.52%)
Jan 15, 2015 5.940 5.940 434,330 -0.24(-3.88%)
Jan 14, 2015 6.210 6.290 6.030 6.180 387,822 -0.13(-2.06%)
Jan 13, 2015 6.310 452,258 -0.16(-2.47%)
Jan 12, 2015 6.310 6.550 6.220 6.470 522,452 +0.17(+2.70%)
Jan 09, 2015 6.600 6.630 6.245 6.300 518,081 -0.28(-4.18%)
Jan 08, 2015 6.510 6.830 6.450 6.575 510,151 +0.05(+0.77%)
Jan 07, 2015 6.500 6.590 6.410 6.525 402,071 +0.07(+1.01%)
Jan 06, 2015 6.620 6.750 6.310 6.460 551,600 -0.15(-2.27%)
Jan 05, 2015 6.750 6.900 6.480 6.610 538,241 -0.18(-2.65%)
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