CECO

Career Education Corporation Historical Stock Prices

$6.27
*  
0.18
2.79%
Get CECO Alerts
*Delayed - data as of Dec. 19, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  6.44  6.46  6.22  6.27 1,321,608
12/18/2014 6.41 6.51 6.29 6.45 362,599
12/17/2014 5.88 6.33 5.795 6.29 417,257
12/16/2014 5.88 6.03 5.78 5.88 963,986
12/15/2014 6.01 6.12 5.82 5.88 307,824
12/12/2014 5.98 6.14 5.91 5.97 396,485
12/11/2014 6.08 6.28 6.05 6.06 407,977
12/10/2014 6.33 6.44 5.99 6 875,878
12/09/2014 6.08 6.48 6.06 6.39 592,897
12/08/2014 6.14 6.32 6.0899 6.16 596,629
12/05/2014 6.1 6.47 6.1 6.16 803,350
12/04/2014 6.11 6.23 5.99 6.1 431,760
12/03/2014 5.92 6.15 5.8901 6.1 711,596
12/02/2014 5.71 5.96 5.55 5.95 559,796
12/01/2014 5.81 5.88 5.51 5.68 659,231
11/28/2014 5.71 5.88 5.6 5.86 452,247
11/26/2014 5.68 5.82 5.62 5.73 383,187
11/25/2014 5.82 5.89 5.6 5.65 353,455
11/24/2014 5.79 5.98 5.66 5.79 451,880
11/21/2014 5.76 5.82 5.519 5.78 551,971
11/20/2014 5.33 5.66 5.3 5.65 328,851
11/19/2014 5.51 5.57 5.325 5.38 538,743
11/18/2014 5.63 5.69 5.51 5.54 473,044
11/17/2014 5.89 5.9775 5.58 5.59 412,519
11/14/2014 5.8 5.99 5.67 5.895 688,669
11/13/2014 5.79 5.94 5.69 5.81 465,574
11/12/2014 5.49 5.85 5.41 5.8 346,574
11/11/2014 5.56 5.56 5.35 5.51 443,253
11/10/2014 5.5 5.6 5.43 5.54 663,811
11/07/2014 5.49 5.59 5.35 5.48 522,467
11/06/2014 6.08 6.39 5.2 5.48 1,054,751
11/05/2014 5.93 5.99 5.78 5.91 470,603
11/04/2014 5.65 5.89 5.58 5.88 346,305
11/03/2014 5.81 5.94 5.63 5.69 315,319
10/31/2014 6.05 6.19 5.78 5.8 972,973
10/30/2014 5.4 5.91 5.4 5.84 856,568
10/29/2014 5.44 5.53 5.3 5.4 284,454
10/28/2014 5.09 5.39 5.055 5.39 418,572
10/27/2014 5.15 5.15 4.93 5.08 343,451
10/24/2014 5.3 5.3 5.17 5.19 177,033
10/23/2014 5.25 5.335 5.17 5.28 266,189
10/22/2014 5.35 5.385 5.165 5.18 221,255
10/21/2014 5.37 5.42 5.25 5.34 229,720
10/20/2014 5.28 5.37 5.23 5.34 481,862
10/17/2014 5.1 5.57 5.05 5.3 1,211,174
10/16/2014 4.98 5.121 4.95 5.005 467,191
10/15/2014 4.87 5.11 4.75 5.1 481,925
10/14/2014 5.06 5.06 4.88 4.89 414,081
10/13/2014 5.1 5.14 4.95 4.96 469,104
10/10/2014 5.05 5.21 4.965 5.07 559,240
10/09/2014 5.21 5.25 5.06 5.1 291,638
10/08/2014 5.04 5.25 4.99 5.24 463,142
10/07/2014 5.16 5.16 4.94 5.05 314,678
10/06/2014 5.5 5.532 5.175 5.21 344,821
10/03/2014 5.3 5.51 5.24 5.46 386,990
10/02/2014 5.08 5.29 5.08 5.24 353,554
10/01/2014 5.06 5.15 5.04 5.11 540,286
09/30/2014 5.03 5.15 5.03 5.08 573,712
09/29/2014 5 5.111 5 5.06 253,978
09/26/2014 5.07 5.17 5.02 5.09 423,866
09/25/2014 5.11 5.15 4.93 5.05 452,768
09/24/2014 5.01 5.19 4.95 5.13 345,192
09/23/2014 5.04 5.076 4.98 4.99 404,799
09/22/2014 5.11 5.15 4.96 5.06 578,614
09/19/2014 5.2 5.24 5.09 5.15 988,914
09/18/2014 5.2 5.35 5.13 5.17 432,330
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?