$5.76 +0.04 (%) Career Education Corporation - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CECO historical data

Date Open High Low Close Volume
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
4/7/20164.584.684.394.44550,390
4/6/20164.354.754.354.621,145,592
4/5/20164.364.454.334.38361,524
4/4/20164.474.804.384.42837,348
4/1/20164.484.604.354.45363,646
3/31/20164.344.604.314.54606,435
3/30/20164.374.564.294.33386,048
3/29/20164.354.614.264.52296,800
3/28/20164.444.474.304.30180,589
3/24/20164.264.534.264.44189,354
3/23/20164.384.564.294.30676,971
3/22/20164.494.524.374.39271,924
3/21/20164.644.754.494.49303,392
3/18/20164.474.774.474.74863,310
3/17/20164.404.474.344.46376,981
3/16/20164.354.464.344.44270,427
3/15/20164.624.624.364.37480,319
3/14/20164.574.674.554.60523,861
3/11/20164.504.584.374.56403,078
3/10/20164.744.824.484.501,263,660
3/9/20164.494.814.494.73604,782
3/8/20164.454.534.374.44416,204
3/7/20164.324.554.244.49813,061
3/4/20164.344.434.194.32890,802
3/3/20163.964.373.834.361,519,873
3/2/20163.244.083.193.991,630,440
3/1/20163.003.683.003.262,507,295
2/29/20162.522.592.482.52412,414
2/26/20162.542.762.502.52209,317
2/25/20162.582.632.522.54173,367
2/24/20162.502.592.502.58225,976
2/23/20162.532.582.492.50277,937
2/22/20162.472.572.472.53221,968
2/19/20162.412.472.402.45698,057
2/18/20162.442.442.362.42562,777
2/17/20162.442.482.402.42196,384
2/16/20162.352.502.332.43205,616
2/12/20162.322.372.232.33283,754
2/11/20162.362.542.282.35176,407
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center