CECO

Career Education Corporation Historical Stock Prices

$4.68
*  
0.20
4.1%
Get CECO Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading CECO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.68  4.75  4.595  4.68 693,085
07/10/2014 4.68 4.75 4.595 4.68 693,085
07/09/2014 4.64 4.91 4.59 4.88 504,263
07/08/2014 4.63 4.65 4.53 4.64 854,012
07/07/2014 4.9 4.95 4.61 4.65 605,661
07/03/2014 4.88 5.01 4.86 4.95 199,211
07/02/2014 4.89 5.01 4.8 4.87 355,763
07/01/2014 4.69 4.98 4.632 4.9 670,455
06/30/2014 4.9 4.94 4.66 4.68 1,114,249
06/27/2014 4.93 4.97 4.86 4.93 1,514,611
06/26/2014 4.95 5.03 4.89 4.96 316,109
06/25/2014 4.76 4.98 4.725 4.96 449,090
06/24/2014 4.86 5.02 4.76 4.78 463,537
06/23/2014 4.99 4.99 4.83 4.89 534,622
06/20/2014 4.81 5.03 4.72 5 657,925
06/19/2014 5.38 5.4 4.82 4.85 1,016,230
06/18/2014 5.29 5.4 5.17 5.34 861,328
06/17/2014 5.06 5.19 4.942 5.08 433,349
06/16/2014 4.81 5.13 4.77 5.09 441,241
06/13/2014 4.86 4.99 4.8 4.83 414,992
06/12/2014 4.95 5.01 4.8 4.83 583,547
06/11/2014 5 5.22 4.93 4.95 617,446
06/10/2014 4.9 5.18 4.5101 5.03 1,225,286
06/09/2014 4.7 5.075 4.7 4.91 1,081,113
06/06/2014 4.6 4.75 4.43 4.68 538,284
06/05/2014 4.47 4.58 4.38 4.56 394,013
06/04/2014 4.35 4.48 4.32 4.42 341,334
06/03/2014 4.41 4.53 4.35 4.39 653,367
06/02/2014 4.7 4.75 4.46 4.46 735,586
05/30/2014 4.7 4.72 4.51 4.67 894,561
05/29/2014 4.61 4.76 4.52 4.7 495,937
05/28/2014 4.64 4.75 4.54 4.58 749,855
05/27/2014 4.77 4.77 4.61 4.66 920,430
05/23/2014 4.73 5.008 4.635 4.73 534,246
05/22/2014 4.81 4.96 4.615 4.71 1,463,139
05/21/2014 4.81 4.91 4.72 4.83 413,140
05/20/2014 5 5.1 4.71 4.77 900,249
05/19/2014 4.91 5.07 4.67 5.04 537,590
05/16/2014 4.83 4.92 4.685 4.91 609,122
05/15/2014 4.86 4.92 4.69 4.83 734,870
05/14/2014 5.08 5.09 4.78 4.91 993,972
05/13/2014 5.01 5.155 4.95 5.11 1,101,515
05/12/2014 4.66 5 4.61 5 1,109,787
05/09/2014 4.79 4.975 4.48 4.66 1,969,608
05/08/2014 5.45 6.05 4.7 4.94 3,367,024
05/07/2014 6.74 6.74 6.46 6.7 794,366
05/06/2014 6.98 7.05 6.71 6.71 607,000
05/05/2014 7.19 7.4 6.86 7.03 433,239
05/02/2014 7.03 7.33 6.985 7.27 515,454
05/01/2014 7.18 7.23 6.88 7 509,961
04/30/2014 6.99 7.23 6.72 7.22 1,000,757
04/29/2014 6.98 7.17 6.83 7.04 456,762
04/28/2014 7.13 7.709 6.78 6.95 654,969
04/25/2014 7.34 7.46 6.95 7.11 663,321
04/24/2014 7.57 7.6675 7.26 7.34 427,023
04/23/2014 7.73 7.8499 7.5 7.51 429,026
04/22/2014 7.54 7.835 7.5205 7.77 585,261
04/21/2014 7.37 7.6 7.2 7.54 468,705
04/17/2014 7.22 7.52 7.13 7.32 923,826
04/16/2014 7 7.24 6.86 7.23 553,084
04/15/2014 6.78 6.98 6.7 6.94 1,275,485
04/14/2014 6.71 6.8 6.53 6.77 664,728
04/11/2014 6.71 6.86 6.48 6.62 604,646
04/10/2014 7.29 7.32 6.75 6.8 734,848
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?