CECO

Career Education Corporation Historical Stock Prices

$5.34
*  
unch
unch
Get CECO Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading CECO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CECO Pre-Market
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  5.33  5.36  5.26  5.34 520,072
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
02/26/2015 5.48 5.49 5.3 5.4 428,997
02/25/2015 5.46 5.48 5.36 5.46 327,759
02/24/2015 5.3 5.48 5.3 5.46 317,359
02/23/2015 5.28 5.3 5.12 5.29 478,452
02/20/2015 5.23 5.27 5.21 5.27 364,699
02/19/2015 5.08 5.23 5.07 5.22 413,529
02/18/2015 5.1 5.12 5.01 5.12 478,986
02/17/2015 5.38 5.4 5.07 5.13 896,589
02/13/2015 6.1 6.1 5.34 5.34 2,826,644
02/12/2015 6.4 6.46 6.24 6.265 288,489
02/11/2015 6.31 6.435 6.25 6.36 344,121
02/10/2015 6.38 6.43 6.23 6.32 336,554
02/09/2015 6.13 6.46 6.1 6.33 555,111
02/06/2015 6.19 6.235 6.1 6.14 925,480
02/05/2015 5.97 6.27 5.91 6.2 672,153
02/04/2015 5.88 6.18 5.86 5.98 475,571
02/03/2015 5.73 5.945 5.73 5.91 467,189
02/02/2015 5.62 5.94 5.59 5.73 467,705
01/30/2015 5.83 5.9 5.53 5.58 1,271,497
01/29/2015 5.73 5.93 5.65 5.92 329,754
01/28/2015 5.78 5.8 5.58 5.73 541,021
01/27/2015 5.66 5.78 5.58 5.75 391,128
01/26/2015 5.8 5.82 5.739 5.8 305,419
01/23/2015 5.89 5.89 5.77 5.8 239,974
01/22/2015 5.84 5.91 5.77 5.86 395,081
01/21/2015 5.83 5.86 5.75 5.78 300,480
01/20/2015 5.84 5.9 5.705 5.83 404,246
01/16/2015 5.91 6.01 5.79 5.85 677,215
01/15/2015 6.21 6.28 5.94 5.94 434,330
01/14/2015 6.21 6.29 6.03 6.18 387,822
01/13/2015 6.52 6.57 6.19 6.31 452,258
01/12/2015 6.31 6.55 6.22 6.47 522,452
01/09/2015 6.6 6.63 6.245 6.3 518,081
01/08/2015 6.51 6.83 6.45 6.575 510,151
01/07/2015 6.5 6.59 6.41 6.525 402,071
01/06/2015 6.62 6.75 6.31 6.46 551,600
01/05/2015 6.75 6.9 6.48 6.61 538,241
01/02/2015 6.98 7.1 6.64 6.79 570,653
12/31/2014 6.89 7.1 6.79 6.96 1,304,404
12/30/2014 6.77 6.98 6.75 6.88 447,196
12/29/2014 6.87 6.95 6.74 6.81 502,713
12/26/2014 6.75 6.89 6.61 6.84 167,700
12/24/2014 6.68 6.84 6.65 6.72 221,554
12/23/2014 6.65 6.95 6.58 6.63 239,617
12/22/2014 6.31 6.59 6.09 6.56 346,209
12/19/2014 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
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?