$5.28 0.00 (%) Career Education Corporation - NASDAQ

Oct. 23, 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
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
7/31/20144.955.164.915.11558,110
7/30/20145.125.164.995.06381,716
7/29/20144.895.134.895.06258,898
7/28/20145.035.054.894.98543,523
7/25/20145.005.074.975.04397,380
7/24/20145.025.114.955.05411,358
7/23/20145.155.154.985.05461,239
7/22/20145.055.175.015.12632,968
7/21/20144.785.044.784.99637,027
7/18/20144.714.894.714.81676,872
7/17/20144.784.944.704.72712,182
7/16/20144.784.934.664.81534,761
7/15/20144.744.864.664.74364,060
7/14/20144.884.914.734.75323,242
7/11/20144.654.824.654.79313,374
7/10/20144.684.754.604.68693,085
7/9/20144.644.914.594.88504,263
7/8/20144.634.654.534.64854,012
7/7/20144.904.954.614.65605,661
7/3/20144.885.014.864.95199,211
7/2/20144.895.014.804.87355,763
7/1/20144.694.984.634.90670,455
6/30/20144.904.944.664.681,114,249
6/27/20144.934.974.864.931,515,178
6/26/20144.955.034.894.96316,109
6/25/20144.764.984.734.96449,090
6/24/20144.865.024.764.78463,537
6/23/20144.994.994.834.89534,622
6/20/20144.815.034.725.00657,925
6/19/20145.385.404.824.851,016,230
6/18/20145.295.405.175.34861,328
6/17/20145.065.194.945.08433,349
6/16/20144.815.134.775.09441,241
6/13/20144.864.994.804.83414,992
6/12/20144.955.014.804.83583,547
6/11/20145.005.224.934.95617,446
6/10/20144.905.184.515.031,225,286
6/9/20144.705.084.704.911,081,113
6/6/20144.604.754.434.68538,284
6/5/20144.474.584.384.56394,013
6/4/20144.354.484.324.42341,334
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center