Career Education Corporation $5.44

down -0.20


21/8/2014 04:00 PM  |  NASDAQ : CECO  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CECO historical data

Date Open High Low Close Volume
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
6/3/20144.414.534.354.39653,367
6/2/20144.704.754.464.46735,586
5/30/20144.704.724.514.67894,561
5/29/20144.614.764.524.70495,937
5/28/20144.644.754.544.58749,855
5/27/20144.774.774.614.66920,430
5/23/20144.735.014.644.73534,246
5/22/20144.814.964.624.711,466,950
5/21/20144.814.914.724.83413,140
5/20/20145.005.104.714.77900,249
5/19/20144.915.074.675.04537,590
5/16/20144.834.924.694.91609,513
5/15/20144.864.924.694.83736,023
5/14/20145.085.094.784.91993,972
5/13/20145.015.164.955.111,101,515
5/12/20144.665.004.615.001,109,787
5/9/20144.794.984.484.661,969,608
5/8/20145.456.054.704.943,367,024
5/7/20146.746.746.466.70794,366
5/6/20146.987.056.716.71607,520
5/5/20147.197.406.867.03433,239
5/2/20147.037.336.997.27515,454
5/1/20147.187.236.887.00509,961
4/30/20146.997.236.727.221,001,268
4/29/20146.987.176.837.04458,304
4/28/20147.137.716.786.95654,969
4/25/20147.347.466.957.11663,321
4/24/20147.577.677.267.34427,023
4/23/20147.737.857.507.51430,294
4/22/20147.547.847.527.77585,261
4/21/20147.377.607.207.54468,705
4/17/20147.227.527.137.32923,826
4/16/20147.007.246.867.23553,084
4/15/20146.786.986.706.941,275,485
4/14/20146.716.806.536.77664,728
4/11/20146.716.866.486.62604,646
4/10/20147.297.326.756.80734,848
4/9/20147.117.306.867.281,017,829
4/8/20146.937.246.817.051,151,054
4/7/20147.157.316.686.851,088,414
4/4/20147.377.646.877.241,433,881
4/3/20147.557.627.287.33897,036
4/2/20147.727.727.247.52949,763
4/1/20147.507.827.467.721,290,699
3/31/20147.277.517.267.461,744,431
Trading Center