$2.35 -0.06 (%) Career Education Corporation - NASDAQ

Feb. 11, 2016 | 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
2/10/20162.422.542.402.41184,941
2/9/20162.372.492.372.41239,500
2/8/20162.412.442.262.42413,918
2/5/20162.542.572.412.42339,526
2/4/20162.572.582.522.56415,268
2/3/20162.642.682.522.57428,045
2/2/20162.692.712.552.63550,093
2/1/20162.842.902.612.74304,315
1/29/20162.772.902.422.88609,896
1/28/20162.792.822.742.77260,668
1/27/20162.712.892.652.78710,081
1/26/20162.822.832.562.732,659,156
1/25/20163.053.052.752.81659,945
1/22/20163.073.143.023.04499,768
1/21/20163.163.223.013.03629,671
1/20/20162.933.202.863.17635,318
1/19/20162.983.032.892.98465,062
1/15/20162.932.992.882.95514,881
1/14/20162.843.082.803.02559,385
1/13/20162.872.992.752.81498,416
1/12/20162.862.892.742.85754,196
1/11/20163.033.032.782.81653,051
1/8/20162.993.082.882.98655,968
1/7/20163.013.102.912.98708,928
1/6/20163.103.152.953.06698,571
1/5/20163.263.293.103.14454,403
1/4/20163.563.593.253.26516,832
12/31/20153.713.823.623.63234,538
12/30/20153.753.833.713.74197,511
12/29/20153.723.853.703.77199,212
12/28/20153.813.813.673.71164,687
12/24/20153.783.883.743.8398,275
12/23/20153.703.843.683.76387,073
12/22/20153.453.673.453.67257,479
12/21/20153.423.473.363.45243,398
12/18/20153.573.623.323.42577,839
12/17/20153.523.693.523.60207,770
12/16/20153.533.623.503.60203,670
12/15/20153.623.693.473.50265,733
12/14/20153.543.633.463.60349,018
12/11/20153.573.653.523.55212,415
12/10/20153.603.743.553.66145,805
12/9/20153.703.793.553.60316,554
12/8/20153.723.783.633.70166,794
12/7/20153.883.913.693.75315,354
12/4/20153.923.993.823.92215,686
12/3/20154.064.123.913.92138,643
12/2/20154.054.144.004.04286,825
12/1/20154.264.314.034.05426,420
11/30/20153.954.253.954.22728,135
11/27/20153.974.003.913.9580,374
11/25/20153.954.073.843.99445,727
11/24/20154.124.173.933.95453,849
11/23/20153.754.153.724.14352,680
11/20/20153.793.833.753.76468,295
11/19/20153.793.873.743.76414,175
11/18/20153.924.003.783.79658,931
11/17/20153.984.043.903.92249,432
11/16/20153.974.053.874.00288,120
11/13/20153.934.053.913.99270,865
11/12/20153.924.023.883.97218,620
11/11/20154.054.073.963.98245,749
11/10/20153.994.123.944.05421,275
11/9/20154.094.153.963.98447,985
11/6/20154.214.283.894.07627,031
11/5/20153.934.293.814.20510,994
11/4/20154.944.943.773.93847,626
11/3/20153.823.973.683.89284,039
11/2/20153.613.893.613.84181,676
10/30/20153.643.743.543.61400,404
10/29/20153.803.853.523.62391,316
10/28/20153.613.883.583.85322,364
10/27/20153.733.843.513.57294,974
10/26/20153.944.053.703.73273,584
10/23/20153.994.003.813.94238,489
10/22/20154.024.113.943.98278,207
10/21/20154.234.263.983.99328,882
10/20/20154.014.323.994.23438,240
10/19/20154.024.123.684.00290,652
10/16/20154.184.243.994.02351,996
10/15/20154.014.213.904.16329,168
10/14/20154.044.203.954.00340,401
10/13/20153.994.153.994.06409,779
10/12/20154.164.274.064.07320,932
10/9/20154.124.204.004.14458,850
10/8/20153.894.163.894.11304,339
10/7/20153.934.073.883.92302,006
10/6/20153.944.023.913.93185,853
10/5/20153.804.053.803.97338,141
10/2/20153.683.813.643.78185,492
10/1/20153.743.833.603.70239,015
9/30/20153.883.913.763.76287,207
9/29/20153.963.963.813.84252,610
9/28/20153.964.003.883.93321,971
9/25/20154.054.083.903.95558,691
9/24/20153.934.043.884.01422,819
9/23/20154.184.183.923.93329,411
9/22/20154.254.344.064.14451,788
9/21/20154.234.364.154.28612,484
9/18/20154.024.253.904.201,630,330
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center