CECO

Career Education Corporation Common Stock Historical Stock Prices

$5.51
*  
0.13
2.42%
Get CECO Alerts
*Delayed - data as of Jun. 28, 2016 10:47 ET  -  Find a broker to begin trading CECO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CECO Real Time
 
 
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 27-JUN-2015 TO 27-JUN-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.
10:47 5.45 5.56 5.40 5.51 37,810
06/27/2016 5.48 5.55 5.32 5.38 492,101
06/24/2016 5.57 5.645 5.32 5.53 613,081
06/23/2016 5.75 5.87 5.72 5.85 215,461
06/22/2016 5.86 5.86 5.69 5.71 161,635
06/21/2016 5.85 5.92 5.723 5.85 214,229
06/20/2016 5.91 5.96 5.8 5.82 206,677
06/17/2016 5.8 6.04 5.77 5.83 440,295
06/16/2016 5.76 5.83 5.65 5.79 219,198
06/15/2016 5.74 5.89 5.69 5.79 221,274
06/14/2016 5.7 5.84 5.59 5.7 227,610
06/13/2016 5.66 5.8 5.61 5.72 177,731
06/10/2016 5.8 5.82 5.64 5.66 228,687
06/09/2016 5.95 6.19 5.77 5.82 420,074
06/08/2016 5.77 5.99 5.72 5.95 308,960
06/07/2016 5.87 5.9 5.69 5.73 151,172
06/06/2016 5.77 5.86 5.72 5.84 225,712
06/03/2016 5.71 5.78 5.62 5.74 236,693
06/02/2016 5.74 5.77 5.62 5.75 264,696
06/01/2016 5.86 5.91 5.66 5.77 264,230
05/31/2016 5.76 5.95 5.73 5.88 467,774
05/27/2016 5.73 5.83 5.6501 5.76 261,496
05/26/2016 5.64 5.75 5.55 5.72 431,307
05/25/2016 5.99 5.99 5.55 5.64 384,108
05/24/2016 5.85 6.02 5.6502 5.96 313,889
05/23/2016 5.72 5.905 5.68 5.78 334,722
05/20/2016 5.7 5.875 5.675 5.76 283,067
05/19/2016 5.63 5.6901 5.44 5.67 258,799
05/18/2016 5.63 5.8 5.59 5.65 268,035
05/17/2016 5.71 5.83 5.59 5.65 606,892
05/16/2016 5.58 5.8344 5.56 5.7 379,895
05/13/2016 5.58 5.77 5.56 5.58 320,397
05/12/2016 5.75 5.83 5.51 5.58 340,269
05/11/2016 5.93 6.02 5.78 5.785 347,970
05/10/2016 5.97 6.0386 5.73 5.92 502,830
05/09/2016 5.74 6.04 5.6545 5.92 650,073
05/06/2016 5.73 5.99 5.73 5.79 808,230
05/05/2016 5.41 6.11 5.27 5.9 1,583,222
05/04/2016 5.21 5.35 5.11 5.17 507,939
05/03/2016 5.4 5.43 5.14 5.26 296,107
05/02/2016 5.34 5.45 5.2 5.43 461,644
04/29/2016 5.51 5.53 5.2 5.34 505,737
04/28/2016 5.54 5.715 5.46 5.55 474,276
04/27/2016 5.31 5.7 5.31 5.6 664,286
04/26/2016 5.18 5.42 5.03 5.34 1,049,143
04/25/2016 5.02 5.24 4.99 5.12 674,105
04/22/2016 5.06 5.1 4.96 5 445,187
04/21/2016 5.24 5.2724 5.03 5.04 456,520
04/20/2016 4.85 5.26 4.7692 5.2 1,561,042
04/19/2016 4.95 5 4.8 4.83 568,666
04/18/2016 4.81 4.94 4.754 4.9 541,368
04/15/2016 4.7 4.85 4.67 4.82 357,719
04/14/2016 4.77 4.89 4.611 4.72 759,690
04/13/2016 4.7 4.9 4.6 4.74 1,031,875
04/12/2016 4.51 4.76 4.44 4.63 772,555
04/11/2016 4.43 4.61 4.42 4.48 647,561
04/08/2016 4.5 4.59 4.38 4.41 236,757
04/07/2016 4.58 4.68 4.39 4.44 550,390
04/06/2016 4.35 4.75 4.3489 4.62 1,145,192
04/05/2016 4.36 4.45 4.33 4.38 361,524
04/04/2016 4.47 4.8 4.38 4.42 837,348
04/01/2016 4.48 4.6 4.35 4.45 363,646
03/31/2016 4.34 4.6 4.31 4.54 606,435
03/30/2016 4.37 4.56 4.29 4.33 386,048
03/29/2016 4.35 4.61 4.26 4.52 296,800
03/28/2016 4.44 4.47 4.295 4.3 180,589
03/24/2016 4.26 4.53 4.26 4.44 189,354
03/23/2016 4.38 4.56 4.29 4.3 676,971
03/22/2016 4.49 4.52 4.37 4.39 271,924
03/21/2016 4.64 4.75 4.49 4.49 303,392
03/18/2016 4.47 4.77 4.47 4.74 862,668
03/17/2016 4.4 4.47 4.344 4.46 376,981
03/16/2016 4.35 4.46 4.34 4.44 270,427
03/15/2016 4.62 4.62 4.355 4.37 480,319
03/14/2016 4.57 4.67 4.55 4.6 523,861
03/11/2016 4.5 4.58 4.37 4.56 403,078
03/10/2016 4.74 4.815 4.48 4.5 1,263,660
03/09/2016 4.49 4.81 4.49 4.73 604,782
03/08/2016 4.45 4.5299 4.37 4.44 416,204
03/07/2016 4.32 4.55 4.2373 4.49 812,861
03/04/2016 4.34 4.43 4.19 4.32 890,802
03/03/2016 3.96 4.37 3.83 4.36 1,519,873
03/02/2016 3.24 4.08 3.19 3.99 1,630,440
03/01/2016 3 3.68 3 3.26 2,507,295
02/29/2016 2.52 2.59 2.48 2.52 405,714
02/26/2016 2.54 2.76 2.5 2.52 209,317
02/25/2016 2.58 2.63 2.52 2.54 173,367
02/24/2016 2.5 2.5899 2.5 2.58 225,976
02/23/2016 2.53 2.58 2.49 2.5 277,937
02/22/2016 2.47 2.57 2.47 2.53 221,968
02/19/2016 2.41 2.47 2.4 2.45 698,057
02/18/2016 2.44 2.44 2.36 2.42 562,777
02/17/2016 2.44 2.48 2.4 2.42 196,384
02/16/2016 2.35 2.5 2.33 2.43 205,616
02/12/2016 2.32 2.37 2.23 2.33 283,754
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
*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?