CECO

Career Education Corporation Historical Stock Prices

$6.94
*  
0.17
 negative 
2.51%
Get CECO Alerts
*Delayed - data as of Apr. 15, 2014 
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 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  6.78  6.98  6.70  6.94 1,275,285
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
10/18/2013 3.15 3.165 3.0801 3.13 621,695
10/17/2013 2.94 3.12 2.87 3.12 470,938
10/16/2013 2.88 3.04 2.87 2.96 479,556
10/15/2013 2.95 2.965 2.83 2.84 800,226
10/14/2013 2.78 2.94 2.76 2.94 379,729
10/11/2013 2.68 2.82 2.66 2.8 372,972
10/10/2013 2.62 2.75 2.61 2.7 410,653
10/09/2013 2.63 2.67 2.541 2.58 795,745
10/08/2013 2.67 2.7 2.62 2.63 483,506
10/07/2013 2.63 2.72 2.63 2.67 410,507
10/04/2013 2.74 2.78 2.66 2.68 516,135
10/03/2013 2.9 2.9 2.7 2.74 614,063
10/02/2013 2.89 2.93 2.81 2.92 747,176
10/01/2013 2.73 2.92 2.73 2.92 593,698
09/30/2013 2.69 2.79 2.66 2.75 771,494
09/27/2013 2.86 2.86 2.75 2.75 385,923
09/26/2013 2.71 2.9 2.7 2.89 939,393
09/25/2013 2.68 2.73 2.62 2.7 731,711
09/24/2013 2.63 2.75 2.5998 2.66 472,356
09/23/2013 2.7 2.72 2.59 2.63 964,044
09/20/2013 2.75 2.8 2.69 2.7 1,564,711
09/19/2013 2.7 2.77 2.7 2.75 479,411
09/18/2013 2.63 2.7799 2.63 2.7 550,284
09/17/2013 2.62 2.67 2.608 2.63 541,545
09/16/2013 2.64 2.7 2.59 2.63 467,443
09/13/2013 2.69 2.7 2.6 2.61 509,516
09/12/2013 2.67 2.7 2.65 2.67 297,491
09/11/2013 2.65 2.7 2.65 2.66 381,451
09/10/2013 2.67 2.705 2.65 2.67 564,943
09/09/2013 2.65 2.71 2.63 2.65 580,041
09/06/2013 2.64 2.67 2.57 2.63 445,196
09/05/2013 2.57 2.68 2.5 2.63 780,717
09/04/2013 2.61 2.67 2.46 2.545 854,223
09/03/2013 2.67 2.72 2.6 2.62 578,240
08/30/2013 2.76 2.77 2.58 2.62 1,530,606
08/29/2013 2.71 2.8 2.71 2.77 400,721
08/28/2013 2.72 2.76 2.7 2.73 204,006
08/27/2013 2.75 2.81 2.71 2.71 1,130,692
08/26/2013 2.81 2.8201 2.76 2.79 554,935
08/23/2013 2.67 2.88 2.58 2.81 1,242,396
08/22/2013 2.71 2.77 2.59 2.65 629,154
08/21/2013 2.75 2.77 2.65 2.69 592,793
08/20/2013 2.69 2.79 2.655 2.76 593,625
08/19/2013 2.84 2.86 2.68 2.7 493,943
08/16/2013 2.79 2.84 2.72 2.81 746,629
08/15/2013 2.88 2.94 2.745 2.84 640,944
08/14/2013 2.95 2.97 2.84 2.9 523,022
08/13/2013 3.08 3.12 2.88 2.89 1,046,509
08/12/2013 3.12 3.15 3.031 3.07 495,676
08/09/2013 3.39 3.54 3.13 3.15 990,444
08/08/2013 3.97 3.97 3.34 3.43 1,256,432
08/07/2013 3.46 3.64 3.43 3.59 557,708
08/06/2013 3.53 3.5882 3.41 3.49 445,197
08/05/2013 3.27 3.63 3.21 3.62 869,305
08/02/2013 3.35 3.36 3.2 3.26 664,952
08/01/2013 3.25 3.4196 3.15 3.39 1,425,175
07/31/2013 3.47 3.48 3.13 3.22 1,187,029
07/30/2013 3.47 3.55 3.4 3.46 453,941
07/29/2013 3.61 3.61 3.43 3.45 492,427
07/26/2013 3.68 3.69 3.477 3.59 454,902
07/25/2013 3.67 3.81 3.64 3.69 637,202
07/24/2013 3.85 3.92 3.69 3.7 479,282
07/23/2013 3.86 3.95 3.81 3.84 559,483
07/22/2013 3.7 3.84 3.68 3.81 738,370
07/19/2013 3.77 3.78 3.68 3.7 356,557
07/18/2013 3.69 3.88 3.67 3.8 531,145
07/17/2013 3.7 3.82 3.66 3.71 507,254
07/16/2013 3.76 3.79 3.66 3.68 346,314
07/15/2013 3.65 3.76 3.64 3.72 565,333
07/12/2013 3.79 3.83 3.59 3.65 461,244
07/11/2013 3.59 3.75 3.56 3.74 799,812
07/10/2013 3.68 3.76 3.46 3.56 1,107,781
07/09/2013 3.52 3.66 3.445 3.65 1,112,366
07/08/2013 3.18 3.48 3.18 3.44 1,221,699
07/05/2013 3.13 3.2 3.02 3.17 679,075
07/03/2013 3.02 3.1 3 3.06 412,219
07/02/2013 2.99 3.1 2.96 3.05 648,802
07/01/2013 2.9 2.99 2.89 2.985 678,639
06/28/2013 2.99 3.03 2.86 2.9 1,358,380
06/27/2013 2.88 3.0388 2.8601 3.01 657,116
06/26/2013 2.87 2.9499 2.78 2.86 474,867
06/25/2013 2.72 2.91 2.55 2.9 868,099
06/24/2013 2.68 2.73 2.565 2.68 894,096
06/21/2013 2.71 2.75 2.615 2.69 2,129,998
06/20/2013 2.73 2.79 2.6575 2.69 1,088,770
06/19/2013 2.83 2.86 2.75 2.78 810,178
06/18/2013 2.9 2.92 2.82 2.84 949,867
06/17/2013 2.8 2.97 2.8 2.88 1,080,748
06/14/2013 2.9 3.02 2.8 2.82 945,851
06/13/2013 2.95 3.03 2.91 2.91 597,811
06/12/2013 3.08 3.19 2.93 2.96 760,780
06/11/2013 3.02 3.15 2.92 3.04 1,231,726
06/10/2013 2.97 3.19 2.97 3.11 1,138,560
06/07/2013 3.07 3.15 2.965 3.02 649,554
06/06/2013 2.97 3.1 2.96 3.06 691,423
06/05/2013 3.02 3.185 2.92 3.01 688,132
06/04/2013 3.04 3.11 2.96 3.04 524,651
06/03/2013 2.98 3.05 2.9 3.02 743,977
05/31/2013 3.01 3.09 2.96 2.98 961,137
05/30/2013 3 3.12 2.98 3.05 436,680
05/29/2013 3.03 3.06 2.96 2.98 290,196
05/28/2013 3.13 3.235 2.98 3.06 557,330
05/24/2013 3.03 3.2301 2.95 3.08 1,043,593
05/23/2013 2.9 3.04 2.83 3.04 688,591
05/22/2013 3.05 3.06 2.9 2.94 1,257,335
05/21/2013 3.06 3.17 3.025 3.05 880,889
05/20/2013 3.07 3.13 2.89 3.05 1,065,560
05/17/2013 2.81 3.27 2.8 3.08 2,976,931
05/16/2013 2.93 3 2.725 2.78 1,078,255
05/15/2013 2.8 2.97 2.79 2.961 1,170,146
05/14/2013 2.61 2.84 2.6 2.82 1,581,984
05/13/2013 2.6 2.67 2.6 2.64 433,915
05/10/2013 2.56 2.65 2.49 2.6 970,793
05/09/2013 2.52 2.57 2.46 2.54 755,955
05/08/2013 2.35 2.59 2.3201 2.51 1,686,469
05/07/2013 2.4 2.45 2.3 2.37 826,185
05/06/2013 2.36 2.4 2.23 2.37 769,549
05/03/2013 2.32 2.41 2.21 2.26 580,936
05/02/2013 2.21 2.28 2.18 2.28 336,336
05/01/2013 2.19 2.26 2.13 2.2 473,970
04/30/2013 2.26 2.29 2.19 2.19 347,624
04/29/2013 2.25 2.29 2.2 2.29 347,655
04/26/2013 2.25 2.35 2.16 2.19 627,878
04/25/2013 2.16 2.4 2.1501 2.27 1,243,824
04/24/2013 2.16 2.18 2.07 2.1 575,345
04/23/2013 2.08 2.23 2.068 2.22 692,035
04/22/2013 2.16 2.24 2.03 2.05 1,141,244
04/19/2013 2.12 2.22 2.1 2.17 343,015
04/18/2013 2.09 2.15 2.05 2.12 574,791
04/17/2013 2.07 2.16 2.05 2.09 455,771
04/16/2013 2.11 2.11 2.05 2.07 503,314
04/15/2013 2.18 2.18 2.05 2.08 844,477
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 your brokers before you trade


Want to trade FX?