$3.94 -0.11 (%) Career Education Corporation - NASDAQ

May. 22, 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
5/22/20154.034.273.883.94523,846
5/21/20153.784.083.784.05620,847
5/20/20153.953.963.763.81674,486
5/19/20154.094.193.913.93522,733
5/18/20154.114.174.044.11493,834
5/15/20154.194.264.014.13651,639
5/14/20154.264.264.054.18819,407
5/13/20154.604.634.204.24803,636
5/12/20154.574.654.494.60893,137
5/11/20154.384.684.374.61654,860
5/8/20154.904.964.404.401,447,368
5/7/20154.294.924.114.883,095,488
5/6/20154.174.194.004.10602,402
5/5/20154.194.244.034.17624,344
5/4/20154.204.294.184.22359,745
5/1/20154.214.334.144.20422,509
4/30/20154.204.274.164.20876,325
4/29/20154.264.294.144.22538,267
4/28/20154.304.404.124.30764,968
4/27/20154.654.724.204.28903,058
4/24/20154.864.914.594.65452,832
4/23/20154.804.954.774.87207,309
4/22/20154.864.894.704.80246,354
4/21/20154.944.994.854.89262,311
4/20/20154.894.984.844.94394,566
4/17/20154.894.944.764.87423,022
4/16/20154.915.014.814.92399,923
4/15/20154.815.014.754.94659,248
4/14/20154.684.884.684.76405,925
4/13/20154.844.854.674.68534,486
4/10/20154.984.984.774.84383,520
4/9/20154.955.024.914.94631,103
4/8/20154.945.024.934.97453,135
4/7/20155.005.044.924.95532,193
4/6/20154.955.114.944.99516,379
4/2/20155.005.134.965.01503,477
4/1/20155.025.194.964.99692,209
3/31/20155.195.244.985.032,147,905
3/30/20155.255.305.165.25438,498
3/27/20155.045.285.015.25592,831
3/26/20155.025.134.995.021,021,319
3/25/20155.055.134.995.03702,690
3/24/20155.525.524.905.071,365,479
3/23/20155.565.685.415.54530,671
3/20/20155.895.965.585.591,020,058
3/19/20155.745.935.665.84289,128
3/18/20155.805.855.715.75326,462
3/17/20155.785.935.765.83254,336
3/16/20155.885.985.765.78235,939
3/13/20155.795.855.675.82276,256
3/12/20155.735.855.735.79356,001
3/11/20155.565.755.495.67351,174
3/10/20155.685.735.555.56300,363
3/9/20155.905.955.685.76320,120
3/6/20155.976.025.755.90655,694
3/5/20155.986.195.856.00912,860
3/4/20155.276.335.276.002,698,844
3/3/20155.295.345.135.13495,356
3/2/20155.335.365.265.34520,072
2/27/20155.385.445.305.34476,785
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center