CECO

Career Education Corporation Historical Stock Prices

$2.35
*  
0.06
2.49%
Get CECO Alerts
*Delayed - data as of Feb. 11, 2016  -  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: 1 Year, From 11-FEB-2015 TO 11-FEB-2016

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  2.36  2.54  2.28  2.35 174,632
02/11/2016 2.36 2.54 2.28 2.35 176,407
02/10/2016 2.42 2.54 2.4 2.41 184,941
02/09/2016 2.37 2.49 2.37 2.41 239,500
02/08/2016 2.41 2.435 2.255 2.42 413,918
02/05/2016 2.54 2.57 2.41 2.42 339,526
02/04/2016 2.57 2.58 2.52 2.56 415,268
02/03/2016 2.64 2.68 2.52 2.57 428,045
02/02/2016 2.69 2.71 2.55 2.63 550,093
02/01/2016 2.84 2.895 2.6101 2.74 304,315
01/29/2016 2.77 2.9 2.4166 2.88 609,896
01/28/2016 2.79 2.8211 2.74 2.77 260,668
01/27/2016 2.71 2.89 2.65 2.78 710,081
01/26/2016 2.82 2.825 2.56 2.73 2,659,156
01/25/2016 3.05 3.05 2.75 2.81 659,945
01/22/2016 3.07 3.14 3.02 3.04 499,668
01/21/2016 3.16 3.22 3.01 3.03 629,671
01/20/2016 2.93 3.2 2.86 3.17 635,318
01/19/2016 2.98 3.03 2.89 2.98 465,062
01/15/2016 2.93 2.99 2.88 2.95 514,881
01/14/2016 2.84 3.08 2.8 3.02 559,385
01/13/2016 2.87 2.99 2.75 2.81 498,416
01/12/2016 2.86 2.89 2.74 2.85 754,196
01/11/2016 3.03 3.03 2.78 2.81 653,051
01/08/2016 2.99 3.08 2.88 2.98 655,968
01/07/2016 3.01 3.1 2.91 2.98 708,928
01/06/2016 3.1 3.148 2.95 3.06 698,571
01/05/2016 3.26 3.29 3.1 3.14 454,403
01/04/2016 3.56 3.59 3.25 3.26 516,679
12/31/2015 3.71 3.82 3.62 3.63 234,538
12/30/2015 3.75 3.83 3.709 3.74 197,511
12/29/2015 3.72 3.85 3.7 3.77 199,212
12/28/2015 3.81 3.81 3.67 3.71 164,687
12/24/2015 3.78 3.88 3.74 3.83 98,275
12/23/2015 3.7 3.84 3.68 3.76 387,073
12/22/2015 3.45 3.67 3.45 3.67 257,479
12/21/2015 3.42 3.47 3.36 3.45 243,398
12/18/2015 3.57 3.62 3.3201 3.42 576,439
12/17/2015 3.52 3.69 3.52 3.6 203,770
12/16/2015 3.53 3.615 3.5 3.6 203,670
12/15/2015 3.62 3.69 3.47 3.5 264,924
12/14/2015 3.54 3.6299 3.46 3.6 349,018
12/11/2015 3.57 3.65 3.52 3.55 212,415
12/10/2015 3.6 3.74 3.55 3.66 145,805
12/09/2015 3.7 3.79 3.55 3.6 316,554
12/08/2015 3.72 3.775 3.63 3.7 166,794
12/07/2015 3.88 3.91 3.69 3.75 315,354
12/04/2015 3.92 3.99 3.8199 3.92 215,686
12/03/2015 4.06 4.12 3.91 3.92 138,643
12/02/2015 4.05 4.14 4 4.04 286,825
12/01/2015 4.26 4.31 4.03 4.05 426,420
11/30/2015 3.95 4.25 3.945 4.22 719,724
11/27/2015 3.97 4 3.91 3.95 80,374
11/25/2015 3.95 4.07 3.84 3.99 445,727
11/24/2015 4.12 4.17 3.93 3.95 453,849
11/23/2015 3.75 4.1501 3.72 4.14 352,680
11/20/2015 3.79 3.83 3.75 3.76 468,295
11/19/2015 3.79 3.87 3.741 3.76 414,175
11/18/2015 3.92 4 3.78 3.79 658,931
11/17/2015 3.98 4.04 3.9 3.92 249,432
11/16/2015 3.97 4.05 3.87 4 288,120
11/13/2015 3.93 4.05 3.91 3.99 270,865
11/12/2015 3.92 4.02 3.88 3.97 218,620
11/11/2015 4.05 4.07 3.96 3.98 245,749
11/10/2015 3.99 4.12 3.94 4.05 421,275
11/09/2015 4.09 4.15 3.96 3.98 447,985
11/06/2015 4.21 4.28 3.89 4.07 627,031
11/05/2015 3.93 4.29 3.814 4.2 510,994
11/04/2015 4.94 4.94 3.77 3.925 847,626
11/03/2015 3.82 3.97 3.68 3.89 284,039
11/02/2015 3.61 3.89 3.61 3.84 181,676
10/30/2015 3.64 3.74 3.5395 3.61 400,404
10/29/2015 3.8 3.85 3.52 3.62 391,316
10/28/2015 3.61 3.88 3.58 3.85 322,364
10/27/2015 3.73 3.84 3.505 3.57 294,974
10/26/2015 3.94 4.05 3.7 3.73 273,584
10/23/2015 3.99 4 3.81 3.94 238,489
10/22/2015 4.02 4.11 3.94 3.975 278,207
10/21/2015 4.23 4.26 3.975 3.99 328,882
10/20/2015 4.01 4.32 3.99 4.23 438,240
10/19/2015 4.02 4.12 3.68 4 290,652
10/16/2015 4.18 4.24 3.99 4.02 351,996
10/15/2015 4.01 4.21 3.9 4.16 329,168
10/14/2015 4.04 4.2 3.95 4 340,401
10/13/2015 3.99 4.15 3.99 4.06 409,779
10/12/2015 4.16 4.27 4.06 4.07 316,932
10/09/2015 4.12 4.2 4 4.14 458,850
10/08/2015 3.89 4.16 3.89 4.11 304,339
10/07/2015 3.93 4.07 3.88 3.92 302,006
10/06/2015 3.94 4.02 3.91 3.93 185,853
10/05/2015 3.8 4.0525 3.8 3.97 338,141
10/02/2015 3.68 3.81 3.64 3.78 185,492
10/01/2015 3.74 3.83 3.6 3.7 239,015
09/30/2015 3.88 3.91 3.76 3.76 287,207
09/29/2015 3.96 3.96 3.81 3.84 252,610
09/28/2015 3.96 4 3.88 3.93 320,723
09/25/2015 4.05 4.08 3.9 3.95 558,691
09/24/2015 3.93 4.04 3.88 4.01 422,819
09/23/2015 4.18 4.18 3.92 3.93 329,411
09/22/2015 4.25 4.34 4.06 4.14 451,788
09/21/2015 4.23 4.36 4.15 4.28 612,484
09/18/2015 4.02 4.25 3.9 4.2 1,630,330
09/17/2015 4.06 4.12 3.93 4.01 474,174
09/16/2015 3.91 4.06 3.895 4.04 347,605
09/15/2015 3.91 4.035 3.586 3.91 233,792
09/14/2015 4 4.04 3.82 3.89 381,731
09/11/2015 3.96 4.01 3.89 3.99 304,885
09/10/2015 3.98 4.06 3.92 3.99 549,049
09/09/2015 4 4.04 3.86 3.97 612,307
09/08/2015 3.65 4.1 3.65 3.97 665,756
09/04/2015 3.57 3.72 3.53 3.59 265,822
09/03/2015 3.61 3.66 3.545 3.6 397,751
09/02/2015 3.65 3.69 3.58 3.59 302,530
09/01/2015 3.65 3.73 3.46 3.61 355,530
08/31/2015 3.75 3.91 3.65 3.71 466,538
08/28/2015 3.49 3.87 3.465 3.78 442,016
08/27/2015 3.5 3.6 3.39 3.51 458,037
08/26/2015 3.45 3.62 3.38 3.49 342,285
08/25/2015 3.43 3.49 3.31 3.4 864,521
08/24/2015 3.47 3.71 3.44 3.53 436,571
08/21/2015 3.5 3.65 3.47 3.63 635,109
08/20/2015 3.61 3.67 3.57 3.61 363,372
08/19/2015 3.73 3.76 3.57 3.61 612,435
08/18/2015 3.94 4.02 3.73 3.75 359,571
08/17/2015 3.95 4.04 3.85 3.96 382,566
08/14/2015 4.03 4.14 3.95 3.99 529,841
08/13/2015 4.28 4.28 3.985 4.02 529,762
08/12/2015 4.12 4.2 3.965 4.15 637,856
08/11/2015 4.12 4.29 4.05 4.12 765,210
08/10/2015 4.25 4.41 4.01 4.13 1,216,033
08/07/2015 2.95 4.82 2.76 4.2 2,274,557
08/06/2015 3.24 3.25 3.159 3.25 1,360,492
08/05/2015 3.24 3.33 3.19 3.24 1,071,927
08/04/2015 3.13 3.21 3.1 3.2 419,185
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
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
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
*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?