CECO

Career Education Corporation Historical Stock Prices

$3.77
*  
0.01
0.26%
Get CECO Alerts
*Delayed - data as of May 29, 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 27-FEB-2015 TO 28-MAY-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  3.71  3.96  3.71  3.77 1,108,370
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
05/01/2015 4.21 4.33 4.14 4.2 422,509
04/30/2015 4.2 4.27 4.16 4.2 876,325
04/29/2015 4.26 4.29 4.1401 4.22 538,267
04/28/2015 4.3 4.4 4.12 4.295 764,968
04/27/2015 4.65 4.72 4.2 4.28 903,058
04/24/2015 4.86 4.905 4.59 4.65 452,832
04/23/2015 4.8 4.95 4.77 4.87 207,309
04/22/2015 4.86 4.89 4.7 4.8 246,354
04/21/2015 4.94 4.99 4.8485 4.89 262,311
04/20/2015 4.89 4.98 4.84 4.94 394,566
04/17/2015 4.89 4.94 4.76 4.87 423,022
04/16/2015 4.91 5.01 4.81 4.92 399,274
04/15/2015 4.81 5.01 4.75 4.94 659,248
04/14/2015 4.68 4.88 4.68 4.76 405,925
04/13/2015 4.84 4.85 4.67 4.68 534,486
04/10/2015 4.98 4.98 4.77 4.84 383,520
04/09/2015 4.95 5.02 4.91 4.94 631,103
04/08/2015 4.94 5.02 4.93 4.97 453,135
04/07/2015 5 5.04 4.92 4.95 532,193
04/06/2015 4.95 5.11 4.94 4.99 516,379
04/02/2015 5 5.13 4.96 5.01 503,477
04/01/2015 5.02 5.19 4.96 4.99 692,209
03/31/2015 5.19 5.24 4.98 5.03 2,147,905
03/30/2015 5.25 5.3 5.16 5.25 438,498
03/27/2015 5.04 5.28 5.014 5.25 592,831
03/26/2015 5.02 5.13 4.99 5.02 1,021,319
03/25/2015 5.05 5.13 4.99 5.03 702,690
03/24/2015 5.52 5.52 4.9 5.07 1,365,479
03/23/2015 5.56 5.68 5.41 5.54 530,671
03/20/2015 5.89 5.96 5.58 5.59 1,020,058
03/19/2015 5.74 5.93 5.66 5.84 289,128
03/18/2015 5.8 5.85 5.71 5.745 326,462
03/17/2015 5.78 5.93 5.76 5.83 254,336
03/16/2015 5.88 5.98 5.76 5.78 235,939
03/13/2015 5.79 5.85 5.67 5.82 276,256
03/12/2015 5.73 5.85 5.73 5.79 356,001
03/11/2015 5.56 5.745 5.49 5.67 351,174
03/10/2015 5.68 5.73 5.55 5.56 300,363
03/09/2015 5.9 5.95 5.68 5.76 320,120
03/06/2015 5.97 6.02 5.75 5.9 655,694
03/05/2015 5.98 6.19 5.85 6 912,860
03/04/2015 5.27 6.33 5.27 6 2,698,844
03/03/2015 5.29 5.34 5.13 5.13 493,856
03/02/2015 5.33 5.36 5.26 5.34 520,072
02/27/2015 5.38 5.44 5.3 5.34 476,785
*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?