$6.56 +0.29 (%) Career Education Corporation - NASDAQ

Dec. 22, 2014 | 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
12/22/20146.316.596.096.56346,209
12/19/20146.446.466.226.271,321,608
12/18/20146.416.516.296.45362,599
12/17/20145.886.335.806.29417,257
12/16/20145.886.035.785.88963,986
12/15/20146.016.125.825.88307,824
12/12/20145.986.145.915.97396,485
12/11/20146.086.286.056.06407,977
12/10/20146.336.445.996.00875,878
12/9/20146.086.486.066.39592,897
12/8/20146.146.326.096.16596,629
12/5/20146.106.476.106.16803,350
12/4/20146.116.235.996.10431,760
12/3/20145.926.155.896.10711,596
12/2/20145.715.965.555.95559,796
12/1/20145.815.885.515.68659,231
11/28/20145.715.885.605.86452,247
11/26/20145.685.825.625.73383,187
11/25/20145.825.895.605.65353,455
11/24/20145.795.985.665.79451,880
11/21/20145.765.825.525.78551,971
11/20/20145.335.665.305.65328,895
11/19/20145.515.575.335.38538,743
11/18/20145.635.695.515.54473,044
11/17/20145.895.985.585.59412,519
11/14/20145.805.995.675.90688,669
11/13/20145.795.945.695.81465,574
11/12/20145.495.855.415.80346,574
11/11/20145.565.565.355.51443,412
11/10/20145.505.605.435.54663,811
11/7/20145.495.595.355.48522,467
11/6/20146.086.395.205.481,054,751
11/5/20145.935.995.785.91470,603
11/4/20145.655.895.585.88346,305
11/3/20145.815.945.635.69315,319
10/31/20146.056.195.785.80972,973
10/30/20145.405.915.405.84856,568
10/29/20145.445.535.305.40284,454
10/28/20145.095.395.065.39418,572
10/27/20145.155.154.935.08343,451
10/24/20145.305.305.175.19177,033
10/23/20145.255.345.175.28266,189
10/22/20145.355.395.175.18221,255
10/21/20145.375.425.255.34229,720
10/20/20145.285.375.235.34481,862
10/17/20145.105.575.055.301,211,174
10/16/20144.985.124.955.01467,369
10/15/20144.875.114.755.10481,925
10/14/20145.065.064.884.89414,081
10/13/20145.105.144.954.96469,104
10/10/20145.055.214.975.07559,240
10/9/20145.215.255.065.10291,638
10/8/20145.045.254.995.24463,142
10/7/20145.165.164.945.05314,378
10/6/20145.505.535.185.21344,821
10/3/20145.305.515.245.46386,990
10/2/20145.085.295.085.24353,554
10/1/20145.065.155.045.11540,286
9/30/20145.035.155.035.08573,712
9/29/20145.005.115.005.06253,978
9/26/20145.075.175.025.09423,866
9/25/20145.115.154.935.05452,768
9/24/20145.015.194.955.13345,192
9/23/20145.045.084.984.99404,799
9/22/20145.115.154.965.06578,614
9/19/20145.205.245.095.15988,914
9/18/20145.205.355.135.17432,330
9/17/20145.085.275.045.19363,340
9/16/20145.165.265.065.09385,525
9/15/20145.225.355.115.17256,411
9/12/20145.385.385.195.28283,874
9/11/20145.165.365.165.36277,645
9/10/20145.185.225.125.21409,463
9/9/20145.275.345.185.18269,277
9/8/20145.355.465.275.30185,206
9/5/20145.215.305.205.29197,270
9/4/20145.375.535.245.26462,313
9/3/20145.675.725.275.33453,966
9/2/20145.515.665.445.64494,827
8/29/20145.255.505.225.49402,468
8/28/20145.335.355.185.24297,307
8/27/20145.375.415.225.37256,695
8/26/20145.305.435.235.38353,704
8/25/20145.595.645.265.28375,428
8/22/20145.415.565.365.52294,067
8/21/20145.655.655.365.44374,289
8/20/20145.615.725.485.64347,729
8/19/20145.575.685.545.65207,237
8/18/20145.325.705.215.60805,627
8/15/20145.205.325.065.21502,305
8/14/20145.205.375.065.14283,709
8/13/20145.275.355.115.22259,038
8/12/20145.475.525.175.24414,568
8/11/20145.295.525.205.51480,494
8/8/20145.065.264.925.24394,544
8/7/20145.505.814.925.05790,580
8/6/20145.035.365.035.30597,687
8/5/20144.975.144.955.04350,601
8/4/20144.975.074.745.02673,054
8/1/20145.115.214.874.94496,128
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center