CECO

Career Education Corporation Historical Stock Prices

$5.34
*  
unch
unch
Get CECO Alerts
*Delayed - data as of Oct. 21, 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: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  5.37  5.42  5.25  5.34 229,720
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
09/17/2014 5.08 5.27 5.04 5.19 363,340
09/16/2014 5.16 5.26 5.06 5.09 385,525
09/15/2014 5.22 5.35 5.11 5.17 256,411
09/12/2014 5.38 5.38 5.19 5.28 283,874
09/11/2014 5.16 5.36 5.16 5.36 277,645
09/10/2014 5.18 5.219 5.12 5.21 409,463
09/09/2014 5.27 5.34 5.18 5.18 269,277
09/08/2014 5.35 5.46 5.27 5.3 185,206
09/05/2014 5.21 5.3 5.204 5.29 197,270
09/04/2014 5.37 5.53 5.235 5.26 462,313
09/03/2014 5.67 5.72 5.27 5.33 453,966
09/02/2014 5.51 5.66 5.44 5.64 494,827
08/29/2014 5.25 5.5 5.22 5.49 402,468
08/28/2014 5.33 5.35 5.18 5.24 297,307
08/27/2014 5.37 5.41 5.216 5.37 256,695
08/26/2014 5.3 5.43 5.23 5.38 353,704
08/25/2014 5.59 5.64 5.26 5.28 375,428
08/22/2014 5.41 5.5599 5.36 5.52 294,067
08/21/2014 5.65 5.65 5.36 5.44 374,289
08/20/2014 5.61 5.72 5.475 5.64 347,729
08/19/2014 5.57 5.68 5.54 5.65 207,237
08/18/2014 5.32 5.7 5.21 5.6 805,627
08/15/2014 5.2 5.315 5.06 5.21 502,305
08/14/2014 5.2 5.37 5.06 5.14 283,709
08/13/2014 5.27 5.35 5.11 5.22 259,038
08/12/2014 5.47 5.52 5.165 5.24 414,568
08/11/2014 5.29 5.52 5.2 5.51 480,494
08/08/2014 5.06 5.26 4.92 5.24 394,544
08/07/2014 5.5 5.81 4.915 5.05 790,580
08/06/2014 5.03 5.355 5.03 5.3 597,687
08/05/2014 4.97 5.14 4.95 5.04 350,601
08/04/2014 4.97 5.07 4.74 5.02 673,054
08/01/2014 5.11 5.21 4.87 4.94 493,667
07/31/2014 4.95 5.16 4.91 5.11 558,110
07/30/2014 5.12 5.16 4.99 5.06 381,716
07/29/2014 4.89 5.13 4.89 5.06 258,898
07/28/2014 5.03 5.05 4.89 4.98 529,743
07/25/2014 5 5.07 4.97 5.04 397,380
07/24/2014 5.02 5.11 4.95 5.05 411,358
07/23/2014 5.15 5.15 4.98 5.05 461,239
07/22/2014 5.05 5.17 5.01 5.12 632,968
07/21/2014 4.78 5.04 4.78 4.99 637,027
07/18/2014 4.71 4.8892 4.71 4.81 676,872
07/17/2014 4.78 4.94 4.7 4.72 712,182
07/16/2014 4.78 4.9326 4.66 4.81 534,761
07/15/2014 4.74 4.855 4.66 4.74 364,060
07/14/2014 4.88 4.91 4.73 4.75 323,242
07/11/2014 4.65 4.82 4.65 4.79 313,374
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
04/09/2014 7.11 7.3 6.86 7.28 1,017,829
04/08/2014 6.93 7.24 6.81 7.05 1,151,054
04/07/2014 7.15 7.31 6.68 6.85 1,088,414
04/04/2014 7.37 7.64 6.87 7.235 1,433,881
04/03/2014 7.55 7.62 7.275 7.33 897,036
04/02/2014 7.72 7.72 7.24 7.52 949,763
04/01/2014 7.5 7.815 7.46 7.72 1,290,699
03/31/2014 7.27 7.51 7.262 7.46 1,744,431
03/28/2014 7.02 7.83 6.942 7.24 1,599,506
03/27/2014 7.05 7.34 6.965 7.03 824,517
03/26/2014 7.17 7.3939 7.03 7.05 1,043,661
03/25/2014 7.11 7.24 6.91 7.08 375,636
03/24/2014 7.3 7.42 6.94 7.05 610,239
03/21/2014 7.35 7.48 7.22 7.25 941,470
03/20/2014 6.97 7.3 6.9 7.29 374,468
03/19/2014 7.03 7.12 6.86 7.01 570,527
03/18/2014 6.77 7.095 6.64 7.03 523,562
03/17/2014 6.89 6.995 6.7 6.77 614,910
03/14/2014 6.76 6.99 6.68 6.82 515,641
03/13/2014 7.1 7.13 6.74 6.81 630,225
03/12/2014 7 7.1 6.77 7.06 577,600
03/11/2014 7.39 7.72 6.95 7.05 1,356,368
03/10/2014 7.14 7.27 7.02 7.2 843,876
03/07/2014 7.2 7.3294 7.12 7.18 695,526
03/06/2014 7.11 7.32 7.105 7.14 773,466
03/05/2014 7.29 7.37 7.065 7.1 1,135,676
03/04/2014 7.48 7.65 7.3 7.33 1,364,740
03/03/2014 7.27 7.72 7.18 7.35 1,199,329
02/28/2014 7.49 7.841 7.34 7.39 1,584,084
02/27/2014 7 7.93 6.89 7.81 2,436,321
02/26/2014 6.92 7.06 6.65 6.67 1,019,236
02/25/2014 6.58 6.95 6.53 6.88 737,238
02/24/2014 6.39 6.689 6.305 6.58 784,612
02/21/2014 5.98 6.5 5.98 6.4 1,230,324
02/20/2014 6.01 6.1299 5.89 5.98 347,064
02/19/2014 6.06 6.1999 5.945 5.99 594,163
02/18/2014 5.87 6.14 5.87 6.06 769,185
02/14/2014 5.64 5.88 5.53 5.87 721,635
02/13/2014 5.54 5.74 5.4001 5.65 1,138,605
02/12/2014 5.86 5.89 5.62 5.68 945,084
02/11/2014 5.59 5.92 5.58 5.83 894,455
02/10/2014 5.7 5.99 5.53 5.59 597,891
02/07/2014 5.53 5.75 5.48 5.73 518,905
02/06/2014 5.51 5.66 5.48 5.5 493,770
02/05/2014 5.5 5.68 5.47 5.5 996,261
02/04/2014 5.46 5.69 5.33 5.67 883,682
02/03/2014 5.4 5.51 5.28 5.42 1,212,954
01/31/2014 5.4 5.73 5.4 5.44 1,436,437
01/30/2014 5.65 5.71 5.43 5.495 1,110,086
01/29/2014 5.5 5.834 5.41 5.58 1,081,224
01/28/2014 5.73 6.0102 5.73 5.92 1,254,454
01/27/2014 5.89 5.98 5.495 5.72 2,104,228
01/24/2014 6.29 6.33 5.91 6.07 1,052,871
01/23/2014 6.63 6.654 6.27 6.43 945,369
01/22/2014 6.74 6.775 6.59 6.69 831,820
01/21/2014 6.78 6.88 6.65 6.76 1,195,471
01/17/2014 6.71 6.9 6.65 6.72 750,039
01/16/2014 6.59 6.76 6.5 6.71 757,606
01/15/2014 6.27 6.74 6.23 6.62 1,291,623
01/14/2014 5.95 6.36 5.91 6.24 1,001,094
01/13/2014 6.29 6.38 5.88 5.94 1,137,814
01/10/2014 6.11 6.22 6.01 6.13 722,196
01/09/2014 6.18 6.41 6.07 6.12 1,617,459
01/08/2014 5.79 6.29 5.79 6.1 2,762,586
01/07/2014 5.68 5.85 5.6 5.66 947,735
01/06/2014 5.55 5.69 5.45 5.62 976,365
01/03/2014 5.64 5.65 5.28 5.51 1,062,356
01/02/2014 5.67 5.69 5.51 5.64 749,646
12/31/2013 5.62 5.75 5.54 5.7 817,941
12/30/2013 5.68 5.76 5.62 5.65 755,423
12/27/2013 5.77 5.83 5.605 5.7 723,989
12/26/2013 5.74 5.89 5.65 5.73 841,559
12/24/2013 5.5 5.75 5.47 5.69 450,581
12/23/2013 5.43 5.53 5.35 5.47 1,079,128
12/20/2013 5.18 5.45 5.06 5.44 1,140,405
12/19/2013 5.07 5.3 5.07 5.19 790,947
12/18/2013 5.19 5.24 4.95 5.1 1,139,285
12/17/2013 5.19 5.33 5.12 5.19 1,280,970
12/16/2013 4.82 5.21 4.82 5.21 1,914,062
12/13/2013 4.72 4.87 4.55 4.77 1,185,660
12/12/2013 4.59 4.745 4.5 4.68 919,601
12/11/2013 4.74 4.96 4.57 4.6 1,260,209
12/10/2013 4.48 4.85 4.41 4.82 1,248,446
12/09/2013 4.48 4.53 4.405 4.51 864,601
12/06/2013 4.55 4.6 4.38 4.49 1,049,281
12/05/2013 4.65 4.76 4.48 4.51 981,160
12/04/2013 4.75 4.79 4.6 4.62 712,902
12/03/2013 4.86 4.975 4.71 4.77 787,410
12/02/2013 5.04 5.05 4.77 4.89 1,125,785
11/29/2013 5.08 5.11 4.99 5.05 525,221
11/27/2013 5.01 5.065 4.94 5.05 1,039,557
11/26/2013 4.72 5.05 4.66 5.01 1,687,692
11/25/2013 4.81 4.99 4.735 4.75 1,413,289
11/22/2013 4.84 4.88 4.63 4.8 1,525,787
11/21/2013 4.39 5.02 4.32 4.85 1,724,295
11/20/2013 4.5 4.5299 4.33 4.38 1,073,469
11/19/2013 4.46 4.53 4.41 4.5 937,156
11/18/2013 4.58 4.66 4.44 4.47 1,016,527
11/15/2013 4.53 4.63 4.5001 4.57 594,561
11/14/2013 4.64 4.68 4.46 4.54 949,589
11/13/2013 4.52 4.69 4.52 4.65 966,141
11/12/2013 4.39 4.58 4.34 4.55 1,160,250
11/11/2013 4.3 4.41 4.19 4.4 844,856
11/08/2013 4.3 4.4 4.255 4.33 1,187,903
11/07/2013 4.79 4.8399 4.27 4.32 2,771,814
11/06/2013 5.34 5.43 5.21 5.36 937,004
11/05/2013 5.59 5.62 5.31 5.31 1,016,351
11/04/2013 5.36 5.68 5.26 5.66 1,329,019
11/01/2013 5.49 5.502 5.21 5.365 1,310,153
10/31/2013 5.34 5.58 5.05 5.48 2,759,125
10/30/2013 5.34 5.48 5.1 5.36 1,622,123
10/29/2013 5.75 5.88 5.28 5.32 1,520,679
10/28/2013 5.95 5.9599 5.56 5.75 2,485,817
10/25/2013 6.06 6.5 5.66 5.98 14,665,050
10/24/2013 3.66 3.83 3.56 3.8 1,592,793
10/23/2013 3.25 3.705 3.25 3.66 1,819,246
10/22/2013 3.13 3.21 3.02 3.18 722,651
10/21/2013 3.14 3.15 3.01 3.12 647,884
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?