$5.40 0.00 (%) Career Education Corporation - NASDAQ

Feb. 26, 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
2/26/20155.485.495.305.40428,997
2/25/20155.465.485.365.46327,759
2/24/20155.305.485.305.46317,359
2/23/20155.285.305.125.29478,452
2/20/20155.235.275.215.27364,699
2/19/20155.085.235.075.22413,529
2/18/20155.105.125.015.12478,986
2/17/20155.385.405.075.13896,589
2/13/20156.106.105.345.342,826,644
2/12/20156.406.466.246.27288,489
2/11/20156.316.446.256.36344,121
2/10/20156.386.436.236.32336,554
2/9/20156.136.466.106.33600,808
2/6/20156.196.246.106.14925,480
2/5/20155.976.275.916.20672,153
2/4/20155.886.185.865.98475,571
2/3/20155.735.955.735.91467,189
2/2/20155.625.945.595.73467,705
1/30/20155.835.905.535.581,271,497
1/29/20155.735.935.655.92329,754
1/28/20155.785.805.585.73541,021
1/27/20155.665.785.585.75432,428
1/26/20155.805.825.745.80314,919
1/23/20155.895.895.775.80239,974
1/22/20155.845.915.775.86395,081
1/21/20155.835.865.755.78300,480
1/20/20155.845.905.715.83404,246
1/16/20155.916.015.795.85677,215
1/15/20156.216.285.945.94434,330
1/14/20156.216.296.036.18387,822
1/13/20156.526.576.196.31452,258
1/12/20156.316.556.226.47522,452
1/9/20156.606.636.256.30518,081
1/8/20156.516.836.456.58510,151
1/7/20156.506.596.416.53402,071
1/6/20156.626.756.316.46551,600
1/5/20156.756.906.486.61538,241
1/2/20156.987.106.646.79570,653
12/31/20146.897.106.796.961,304,404
12/30/20146.776.986.756.88447,196
12/29/20146.876.956.746.81502,713
12/26/20146.756.896.616.84167,700
12/24/20146.686.846.656.72221,554
12/23/20146.656.956.586.63239,617
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center