$6.75 +0.01 (%) Career Education Corporation - NASDAQ

Aug. 29, 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
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
7/13/20166.856.946.736.84312,845
7/12/20166.686.926.636.84387,871
7/11/20166.476.746.466.65583,493
7/8/20166.166.406.146.39338,381
7/7/20166.046.175.896.12301,625
7/6/20166.056.165.866.04323,238
7/5/20166.026.175.996.06345,213
7/1/20165.936.295.916.14554,718
6/30/20165.696.005.695.95493,274
6/29/20165.555.725.465.68341,329
6/28/20165.455.565.405.44230,478
6/27/20165.485.555.325.38492,101
6/24/20165.575.655.325.53613,081
6/23/20165.755.875.725.85215,461
6/22/20165.865.865.695.71161,635
6/21/20165.855.925.725.85214,229
6/20/20165.915.965.805.82206,677
6/17/20165.806.045.775.83440,295
6/16/20165.765.835.655.79219,198
6/15/20165.745.895.695.79221,274
6/14/20165.705.845.595.70227,610
6/13/20165.665.805.615.72177,731
6/10/20165.805.825.645.66228,687
6/9/20165.956.195.775.82420,074
6/8/20165.775.995.725.95308,960
6/7/20165.875.905.695.73151,172
6/6/20165.775.865.725.84225,712
6/3/20165.715.785.625.74236,693
6/2/20165.745.775.625.75264,696
6/1/20165.865.915.665.77264,230
5/31/20165.765.955.735.88468,774
5/27/20165.735.835.655.76261,496
5/26/20165.645.755.555.72431,307
5/25/20165.995.995.555.64384,108
5/24/20165.856.025.655.96313,889
5/23/20165.725.915.685.78334,722
5/20/20165.705.885.685.76283,076
5/19/20165.635.695.445.67258,799
5/18/20165.635.805.595.65268,035
5/17/20165.715.835.595.65606,892
5/16/20165.585.835.565.70379,895
5/13/20165.585.775.565.58320,397
5/12/20165.755.835.515.58340,269
5/11/20165.936.025.785.79347,970
5/10/20165.976.045.735.92502,830
5/9/20165.746.045.655.92650,073
5/6/20165.735.995.735.79808,230
5/5/20165.416.115.275.901,583,222
5/4/20165.215.355.115.17508,329
5/3/20165.405.435.145.26296,107
5/2/20165.345.455.205.43461,644
4/29/20165.515.535.205.34505,737
4/28/20165.545.725.465.55474,276
4/27/20165.315.705.315.60664,286
4/26/20165.185.425.035.341,049,143
4/25/20165.025.244.995.12674,105
4/22/20165.065.104.965.00445,187
4/21/20165.245.275.035.04456,520
4/20/20164.855.264.775.201,561,042
4/19/20164.955.004.804.83568,666
4/18/20164.814.944.754.90541,368
4/15/20164.704.854.674.82357,719
4/14/20164.774.894.614.72761,190
4/13/20164.704.904.604.741,031,875
4/12/20164.514.764.444.63772,555
4/11/20164.434.614.424.48647,561
4/8/20164.504.594.384.41236,757
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center