Career Education Corporation $7.32

up +0.09


17/4/2014 08:10 PM  |  NASDAQ : CECO  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CECO historical data

Date Open High Low Close Volume
4/17/20147.227.527.137.32923,826
4/16/20147.007.246.867.23553,084
4/15/20146.786.986.706.941,275,480
4/14/20146.716.806.536.77664,728
4/11/20146.716.866.486.62604,646
4/10/20147.297.326.756.80734,848
4/9/20147.117.306.867.281,017,830
4/8/20146.937.246.817.051,151,050
4/7/20147.157.316.686.851,088,410
4/4/20147.377.646.877.241,433,880
4/3/20147.557.627.287.33897,036
4/2/20147.727.727.247.52949,763
4/1/20147.507.827.467.721,290,700
3/31/20147.277.517.267.461,744,430
3/28/20147.027.836.947.241,599,710
3/27/20147.057.346.977.03826,917
3/26/20147.177.397.037.051,043,660
3/25/20147.117.246.917.08375,636
3/24/20147.307.426.947.05610,239
3/21/20147.357.487.227.25941,470
3/20/20146.977.306.907.29374,468
3/19/20147.037.126.867.01570,527
3/18/20146.777.106.647.03523,562
3/17/20146.897.006.706.77614,910
3/14/20146.766.996.686.82515,641
3/13/20147.107.136.746.81630,225
3/12/20147.007.106.777.06577,600
3/11/20147.397.726.957.051,356,370
3/10/20147.147.277.027.20843,876
3/7/20147.207.337.127.18695,526
3/6/20147.117.327.117.14773,466
3/5/20147.297.377.077.101,135,680
3/4/20147.487.657.307.331,378,290
3/3/20147.277.727.187.351,199,330
2/28/20147.497.847.347.391,584,080
2/27/20147.007.936.897.812,436,320
2/26/20146.927.066.656.671,019,240
2/25/20146.586.956.536.88737,238
2/24/20146.396.696.316.58784,612
2/21/20145.986.505.986.401,230,320
2/20/20146.016.135.895.98347,064
2/19/20146.066.205.955.99594,163
2/18/20145.876.145.876.06769,185
2/14/20145.645.885.535.87721,635
2/13/20145.545.745.405.651,138,600
2/12/20145.865.895.625.68945,084
2/11/20145.595.925.585.83894,455
2/10/20145.705.995.535.59597,891
2/7/20145.535.755.485.73518,905
2/6/20145.515.665.485.50493,770
2/5/20145.505.685.475.50996,261
2/4/20145.465.695.335.67883,682
2/3/20145.405.515.285.421,212,950
1/31/20145.405.735.405.441,436,440
1/30/20145.655.715.435.501,110,090
1/29/20145.505.835.415.581,081,220
1/28/20145.736.015.735.921,254,450
1/27/20145.895.985.505.722,104,230
1/24/20146.296.335.916.071,052,870
1/23/20146.636.656.276.43945,469
1/22/20146.746.786.596.69831,820
1/21/20146.786.886.656.761,195,470
1/17/20146.716.906.656.72750,039
1/16/20146.596.766.506.71757,606
1/15/20146.276.746.236.621,291,620
1/14/20145.956.365.916.241,001,090
1/13/20146.296.385.885.941,137,810
1/10/20146.116.226.016.13722,196
1/9/20146.186.416.076.121,617,460
1/8/20145.796.295.796.102,762,590
1/7/20145.685.855.605.66947,735
1/6/20145.555.695.455.62976,365
1/3/20145.645.655.285.511,062,360
1/2/20145.675.695.515.64749,646
12/31/20135.625.755.545.70817,941
12/30/20135.685.765.625.65755,423
12/27/20135.775.835.615.70723,989
12/26/20135.745.895.655.73841,559
12/24/20135.505.755.475.69450,581
12/23/20135.435.535.355.471,079,130
12/20/20135.185.455.065.441,140,400
12/19/20135.075.305.075.19790,947
12/18/20135.195.244.955.101,139,280
12/17/20135.195.335.125.191,281,170
12/16/20134.825.214.825.211,914,060
12/13/20134.724.874.554.771,185,660
12/12/20134.594.754.504.68919,601
12/11/20134.744.964.574.601,260,210
12/10/20134.484.854.414.821,248,450
12/9/20134.484.534.414.51864,601
12/6/20134.554.604.384.491,049,280
12/5/20134.654.764.484.51981,160
12/4/20134.754.794.604.62712,902
12/3/20134.864.984.714.77788,952
12/2/20135.045.054.774.891,125,780
11/29/20135.085.114.995.05525,221
11/27/20135.015.074.945.051,039,560
11/26/20134.725.054.665.011,687,790
11/25/20134.814.994.744.751,413,290
11/22/20134.844.884.634.801,525,790
Trading Center