$10.05 +0.17 (%) Career Education Corporation - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CECO historical data

Date Open High Low Close Volume
12/2/20169.9110.159.8210.05721,446
12/1/201610.0010.019.809.88406,844
11/30/201610.0010.039.919.991,163,654
11/29/20169.9810.019.879.98400,442
11/28/201610.0510.079.889.92279,517
11/25/201610.1510.159.7310.05211,975
11/23/20169.9510.099.8610.05508,133
11/22/201610.0510.059.7210.00393,200
11/21/20169.749.809.539.79368,025
11/18/20169.669.969.609.72395,758
11/17/20169.759.879.589.67296,885
11/16/20169.369.819.179.79433,840
11/15/20169.149.459.149.41404,054
11/14/20169.259.429.119.27588,081
11/11/20169.179.359.009.281,018,570
11/10/20168.649.278.399.21803,094
11/9/20167.088.546.818.52555,312
11/8/20167.047.237.017.22183,771
11/7/20166.827.356.827.08511,582
11/4/20167.267.266.556.70558,551
11/3/20167.047.377.007.26371,777
11/2/20167.147.216.956.99160,666
11/1/20167.187.337.037.18187,877
10/31/20167.077.216.937.19315,540
10/28/20167.327.337.047.07207,351
10/27/20167.307.407.197.33290,871
10/26/20167.097.297.047.25324,086
10/25/20167.157.267.107.15166,943
10/24/20167.107.277.087.16172,614
10/21/20167.047.126.717.09176,519
10/20/20167.067.157.037.10236,880
10/19/20166.897.076.877.05324,522
10/18/20167.007.046.876.88206,336
10/17/20166.877.006.856.96124,073
10/14/20166.836.966.816.90323,970
10/13/20166.796.926.706.77396,132
10/12/20166.996.996.856.87138,431
10/11/20167.137.136.936.96139,405
10/10/20167.027.187.017.15164,183
10/7/20167.077.076.946.98157,374
10/6/20166.927.096.907.07206,621
10/5/20166.767.056.706.95420,435
10/4/20166.816.896.706.72201,556
10/3/20166.796.966.776.80370,452
9/30/20166.766.926.726.79605,766
9/29/20166.816.866.726.73174,637
9/28/20166.726.856.596.84118,805
9/27/20166.736.776.636.73137,090
9/26/20166.836.886.736.73181,259
9/23/20167.027.026.806.90200,737
9/22/20166.887.086.887.05354,428
9/21/20166.766.856.766.84267,755
9/20/20166.796.856.616.74265,448
9/19/20166.826.846.676.73305,225
9/16/20166.836.856.656.801,068,529
9/15/20166.576.866.556.80345,776
9/14/20166.556.676.396.58219,217
9/13/20166.546.606.426.52241,891
9/12/20166.446.606.256.59311,007
9/9/20166.656.746.466.46253,292
9/8/20166.736.826.636.71228,644
9/7/20166.646.756.556.72366,012
9/6/20166.666.796.556.64313,575
9/2/20166.596.736.586.64306,543
9/1/20166.596.726.516.57378,081
8/31/20166.706.796.376.54678,181
8/30/20166.736.796.646.68235,234
8/29/20166.816.926.706.75396,372
8/26/20166.997.036.666.74508,768
8/25/20167.117.206.997.01541,310
8/24/20167.087.207.077.10471,758
8/23/20167.227.287.087.11453,227
8/22/20167.357.367.157.22431,022
8/19/20167.247.367.177.34762,334
8/18/20167.137.347.117.25392,129
8/17/20167.087.157.047.10367,192
8/16/20167.117.307.067.08390,564
8/15/20167.037.227.007.161,279,452
8/12/20167.127.206.967.01767,872
8/11/20167.127.207.097.12314,982
8/10/20167.337.337.077.10269,588
8/9/20167.487.507.287.35348,064
8/8/20167.087.537.017.51867,911
8/5/20167.227.237.137.15503,243
8/4/20167.347.507.157.22907,189
8/3/20167.047.096.777.03355,924
8/2/20167.107.146.987.02349,586
8/1/20166.937.176.937.10690,607
7/29/20166.706.936.706.91519,006
7/28/20166.666.746.656.68148,146
7/27/20166.796.826.566.69459,442
7/26/20166.536.796.526.78309,805
7/25/20166.666.686.506.53126,299
7/22/20166.706.756.626.66197,531
7/21/20166.676.836.656.69158,189
7/20/20166.676.756.586.70150,869
7/19/20166.736.776.586.63229,387
7/18/20166.736.866.446.71342,855
7/15/20166.856.896.646.76360,054
7/14/20166.876.906.476.81283,590
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center