Career Education Corp (NQ: CECO)
4.870 USD  -0.050 (-1.02%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 4.890 4.940 4.760 4.870 423,022 -0.05(-1.02%)
Apr 16, 2015 4.910 5.010 4.810 4.920 399,923 -0.02(-0.40%)
Apr 15, 2015 4.810 5.010 4.750 4.940 659,248 +0.18(+3.78%)
Apr 14, 2015 4.680 4.880 4.680 4.760 405,925 +0.08(+1.71%)
Apr 13, 2015 4.840 4.850 4.670 4.680 534,486 -0.16(-3.31%)
Apr 10, 2015 4.980 4.980 4.770 4.840 383,520 -0.10(-2.02%)
Apr 09, 2015 4.950 5.020 4.910 4.940 631,103 -0.03(-0.60%)
Apr 08, 2015 4.940 5.020 4.930 4.970 453,135 +0.02(+0.40%)
Apr 07, 2015 5.000 5.040 4.920 4.950 532,193 -0.04(-0.80%)
Apr 06, 2015 4.950 5.110 4.940 4.990 516,379 -0.02(-0.40%)
Apr 02, 2015 5.010 5.010 5.010 0 +0.02(+0.40%)
Apr 01, 2015 5.020 5.190 4.990 4.990 692,209 -0.04(-0.80%)
Mar 31, 2015 5.190 5.240 4.980 5.030 2,147,905 -0.22(-4.19%)
Mar 30, 2015 5.250 5.300 5.160 5.250 438,498 +0.00(+0.00%)
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%)
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