$3.59 -0.02 (%) Career Education Corporation - NASDAQ

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CECO historical data

Date Open High Low Close Volume
9/2/20153.653.693.583.59302,530
9/1/20153.653.733.463.61355,530
8/31/20153.753.913.653.71466,538
8/28/20153.493.873.473.78442,016
8/27/20153.503.603.393.51458,037
8/26/20153.453.623.383.49342,285
8/25/20153.433.493.313.40864,521
8/24/20153.473.713.443.53436,571
8/21/20153.503.653.473.63635,109
8/20/20153.613.673.573.61363,372
8/19/20153.733.763.573.61612,435
8/18/20153.944.023.733.75359,571
8/17/20153.954.043.853.96382,566
8/14/20154.034.143.953.99529,841
8/13/20154.284.283.994.02529,762
8/12/20154.124.203.974.15637,856
8/11/20154.124.294.054.12765,210
8/10/20154.254.414.014.131,216,033
8/7/20152.954.822.764.202,274,807
8/6/20153.243.253.163.251,360,492
8/5/20153.243.333.193.241,071,927
8/4/20153.133.213.103.20419,185
8/3/20153.183.223.083.13527,701
7/31/20153.163.253.153.18428,060
7/30/20153.243.293.143.16485,576
7/29/20153.213.373.213.27369,887
7/28/20153.193.233.153.19575,561
7/27/20153.293.313.153.20810,399
7/24/20153.343.413.263.33324,507
7/23/20153.553.603.353.36395,978
7/22/20153.503.563.423.54323,108
7/21/20153.393.573.383.52357,154
7/20/20153.413.493.363.41385,876
7/17/20153.483.573.403.43397,012
7/16/20153.313.483.313.46325,122
7/15/20153.363.373.263.31471,262
7/14/20153.333.413.333.35829,938
7/13/20153.323.423.303.34330,851
7/10/20153.263.413.223.31513,429
7/9/20153.243.363.193.24382,045
7/8/20153.303.463.153.21532,462
7/7/20153.433.433.293.36495,327
7/6/20153.393.513.343.43310,908
7/2/20153.353.423.313.41313,268
7/1/20153.303.443.263.37397,473
6/30/20153.483.483.283.30558,645
6/29/20153.623.663.413.43457,205
6/26/20153.733.743.613.65690,953
6/25/20153.693.723.643.71369,917
6/24/20153.743.783.623.65531,174
6/23/20153.723.783.673.74754,217
6/22/20153.563.773.553.71904,119
6/19/20153.713.713.603.601,175,522
6/18/20153.923.933.683.68716,497
6/17/20153.984.073.893.91388,078
6/16/20154.024.073.933.98481,426
6/15/20154.004.123.884.031,340,890
6/12/20154.074.153.994.01484,663
6/11/20154.014.063.974.04322,596
6/10/20153.894.063.844.011,027,593
6/9/20153.713.893.683.86721,419
6/8/20153.823.843.673.72395,785
6/5/20153.853.863.753.84651,428
6/4/20153.813.863.703.81764,455
6/3/20153.873.933.763.83436,809
6/2/20153.953.983.783.85736,238
6/1/20153.814.023.763.97534,800
5/29/20153.713.963.713.771,108,570
5/28/20153.773.813.713.78387,313
5/27/20153.733.763.573.76550,222
5/26/20153.903.983.723.72554,357
5/22/20154.034.273.883.94523,846
5/21/20153.784.083.784.05620,847
5/20/20153.953.963.763.81674,486
5/19/20154.094.193.913.93522,733
5/18/20154.114.174.044.11493,834
5/15/20154.194.264.014.13651,639
5/14/20154.264.264.054.18819,407
5/13/20154.604.634.204.24803,636
5/12/20154.574.654.494.60893,137
5/11/20154.384.684.374.61654,860
5/8/20154.904.964.404.401,447,368
5/7/20154.294.924.114.883,095,488
5/6/20154.174.194.004.10602,402
5/5/20154.194.244.034.17624,344
5/4/20154.204.294.184.22359,745
5/1/20154.214.334.144.20422,509
4/30/20154.204.274.164.20876,325
4/29/20154.264.294.144.22538,267
4/28/20154.304.404.124.30764,968
4/27/20154.654.724.204.28903,058
4/24/20154.864.914.594.65452,832
4/23/20154.804.954.774.87207,309
4/22/20154.864.894.704.80246,354
4/21/20154.944.994.854.89262,311
4/20/20154.894.984.844.94394,566
4/17/20154.894.944.764.87423,022
4/16/20154.915.014.814.92399,923
4/15/20154.815.014.754.94659,248
4/14/20154.684.884.684.76405,925
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!