CECO

Career Education Corporation Historical Stock Prices

$3.2
*  
0.07
2.24%
Get CECO Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading CECO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CECO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.13  3.21  3.10  3.20 417,968
08/03/2015 3.18 3.22 3.08 3.13 526,789
07/31/2015 3.16 3.245 3.15 3.18 376,801
07/30/2015 3.24 3.29 3.14 3.16 485,576
07/29/2015 3.21 3.37 3.21 3.27 369,887
07/28/2015 3.19 3.23 3.15 3.19 575,561
07/27/2015 3.29 3.31 3.15 3.2 810,399
07/24/2015 3.34 3.41 3.26 3.33 324,507
07/23/2015 3.55 3.6 3.35 3.36 395,978
07/22/2015 3.5 3.56 3.42 3.54 323,108
07/21/2015 3.39 3.57 3.38 3.52 357,154
07/20/2015 3.41 3.49 3.36 3.41 385,876
07/17/2015 3.48 3.57 3.4 3.43 397,012
07/16/2015 3.31 3.48 3.31 3.46 325,122
07/15/2015 3.36 3.37 3.26 3.31 471,262
07/14/2015 3.33 3.41 3.33 3.35 829,938
07/13/2015 3.32 3.421 3.3 3.34 330,851
07/10/2015 3.26 3.4101 3.22 3.31 513,429
07/09/2015 3.24 3.36 3.19 3.24 382,045
07/08/2015 3.3 3.46 3.15 3.21 532,462
07/07/2015 3.43 3.43 3.29 3.36 495,327
07/06/2015 3.39 3.51 3.34 3.43 310,891
07/02/2015 3.35 3.42 3.3101 3.41 313,268
07/01/2015 3.3 3.44 3.26 3.37 397,473
06/30/2015 3.48 3.48 3.28 3.3 558,645
06/29/2015 3.62 3.66 3.41 3.43 456,396
06/26/2015 3.73 3.74 3.61 3.65 690,953
06/25/2015 3.69 3.72 3.64 3.71 369,917
06/24/2015 3.74 3.7801 3.62 3.65 531,174
06/23/2015 3.72 3.78 3.67 3.74 754,217
06/22/2015 3.56 3.77 3.55 3.71 904,119
06/19/2015 3.71 3.71 3.6 3.6 1,175,522
06/18/2015 3.92 3.93 3.68 3.68 716,497
06/17/2015 3.98 4.07 3.89 3.91 388,078
06/16/2015 4.02 4.07 3.93 3.98 481,426
06/15/2015 4 4.12 3.88 4.03 1,340,890
06/12/2015 4.07 4.15 3.99 4.01 484,663
06/11/2015 4.01 4.06 3.965 4.04 322,596
06/10/2015 3.89 4.06 3.84 4.01 1,027,593
06/09/2015 3.71 3.89 3.68 3.86 720,619
06/08/2015 3.82 3.84 3.6718 3.72 395,785
06/05/2015 3.85 3.86 3.75 3.84 651,428
06/04/2015 3.81 3.86 3.695 3.81 764,455
06/03/2015 3.87 3.93 3.76 3.83 436,809
06/02/2015 3.95 3.98 3.78 3.85 736,238
06/01/2015 3.81 4.02 3.76 3.97 534,800
05/29/2015 3.71 3.96 3.71 3.77 1,108,570
05/28/2015 3.77 3.81 3.71 3.78 385,713
05/27/2015 3.73 3.76 3.57 3.76 550,222
05/26/2015 3.9 3.98 3.72 3.72 554,357
05/22/2015 4.03 4.271 3.88 3.94 523,846
05/21/2015 3.78 4.08 3.78 4.05 620,847
05/20/2015 3.95 3.96 3.76 3.81 674,486
05/19/2015 4.09 4.19 3.91 3.93 522,733
05/18/2015 4.11 4.17 4.04 4.11 493,834
05/15/2015 4.19 4.26 4.013 4.125 651,639
05/14/2015 4.26 4.26 4.05 4.18 819,407
05/13/2015 4.6 4.63 4.2 4.24 803,636
05/12/2015 4.57 4.65 4.49 4.6 893,137
05/11/2015 4.38 4.68 4.37 4.61 654,860
05/08/2015 4.9 4.96 4.4 4.4 1,447,368
05/07/2015 4.29 4.921 4.11 4.88 3,094,788
05/06/2015 4.17 4.19 4 4.1 602,402
05/05/2015 4.19 4.24 4.03 4.17 624,344
05/04/2015 4.2 4.29 4.18 4.22 359,745
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?