CECO

Career Education Corporation Historical Stock Prices

$4.07
*  
0.10
2.4%
Get CECO Alerts
*Delayed - data as of May 6, 2015 15:03 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 05-MAY-2014 TO 05-MAY-2015

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.
15:03  4.17  4.19  4  4.07 420,794
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
02/10/2015 6.38 6.43 6.23 6.32 336,554
02/09/2015 6.13 6.46 6.1 6.33 555,111
02/06/2015 6.19 6.235 6.1 6.14 925,480
02/05/2015 5.97 6.27 5.91 6.2 672,153
02/04/2015 5.88 6.18 5.86 5.98 475,571
02/03/2015 5.73 5.945 5.73 5.91 467,189
02/02/2015 5.62 5.94 5.59 5.73 467,705
01/30/2015 5.83 5.9 5.53 5.58 1,271,497
01/29/2015 5.73 5.93 5.65 5.92 329,754
01/28/2015 5.78 5.8 5.58 5.73 541,021
01/27/2015 5.66 5.78 5.58 5.75 391,128
01/26/2015 5.8 5.82 5.739 5.8 305,419
01/23/2015 5.89 5.89 5.77 5.8 239,974
01/22/2015 5.84 5.91 5.77 5.86 395,081
01/21/2015 5.83 5.86 5.75 5.78 300,480
01/20/2015 5.84 5.9 5.705 5.83 404,246
01/16/2015 5.91 6.01 5.79 5.85 677,215
01/15/2015 6.21 6.28 5.94 5.94 434,330
01/14/2015 6.21 6.29 6.03 6.18 387,822
01/13/2015 6.52 6.57 6.19 6.31 452,258
01/12/2015 6.31 6.55 6.22 6.47 522,452
01/09/2015 6.6 6.63 6.245 6.3 518,081
01/08/2015 6.51 6.83 6.45 6.575 510,151
01/07/2015 6.5 6.59 6.41 6.525 402,071
01/06/2015 6.62 6.75 6.31 6.46 551,600
01/05/2015 6.75 6.9 6.48 6.61 538,241
01/02/2015 6.98 7.1 6.64 6.79 570,653
12/31/2014 6.89 7.1 6.79 6.96 1,304,404
12/30/2014 6.77 6.98 6.75 6.88 447,196
12/29/2014 6.87 6.95 6.74 6.81 502,713
12/26/2014 6.75 6.89 6.61 6.84 167,700
12/24/2014 6.68 6.84 6.65 6.72 221,554
12/23/2014 6.65 6.95 6.58 6.63 239,617
12/22/2014 6.31 6.59 6.09 6.56 346,209
12/19/2014 6.44 6.46 6.22 6.27 1,321,608
12/18/2014 6.41 6.51 6.29 6.45 362,599
12/17/2014 5.88 6.33 5.795 6.29 417,257
12/16/2014 5.88 6.03 5.78 5.88 963,986
12/15/2014 6.01 6.12 5.82 5.88 307,824
12/12/2014 5.98 6.14 5.91 5.97 396,485
12/11/2014 6.08 6.28 6.05 6.06 407,977
12/10/2014 6.33 6.44 5.99 6 875,878
12/09/2014 6.08 6.48 6.06 6.39 592,897
12/08/2014 6.14 6.32 6.0899 6.16 596,629
12/05/2014 6.1 6.47 6.1 6.16 803,350
12/04/2014 6.11 6.23 5.99 6.1 431,760
12/03/2014 5.92 6.15 5.8901 6.1 711,596
12/02/2014 5.71 5.96 5.55 5.95 559,796
12/01/2014 5.81 5.88 5.51 5.68 659,231
11/28/2014 5.71 5.88 5.6 5.86 452,247
11/26/2014 5.68 5.82 5.62 5.73 383,187
11/25/2014 5.82 5.89 5.6 5.65 353,455
11/24/2014 5.79 5.98 5.66 5.79 451,880
11/21/2014 5.76 5.82 5.519 5.78 551,971
11/20/2014 5.33 5.66 5.3 5.65 328,851
11/19/2014 5.51 5.57 5.325 5.38 538,743
11/18/2014 5.63 5.69 5.51 5.54 473,044
11/17/2014 5.89 5.9775 5.58 5.59 412,519
11/14/2014 5.8 5.99 5.67 5.895 688,669
11/13/2014 5.79 5.94 5.69 5.81 465,574
11/12/2014 5.49 5.85 5.41 5.8 346,574
11/11/2014 5.56 5.56 5.35 5.51 443,253
11/10/2014 5.5 5.6 5.43 5.54 663,811
11/07/2014 5.49 5.59 5.35 5.48 522,467
11/06/2014 6.08 6.39 5.2 5.48 1,054,751
11/05/2014 5.93 5.99 5.78 5.91 470,603
11/04/2014 5.65 5.89 5.58 5.88 346,305
11/03/2014 5.81 5.94 5.63 5.69 315,319
10/31/2014 6.05 6.19 5.78 5.8 972,973
10/30/2014 5.4 5.91 5.4 5.84 856,568
10/29/2014 5.44 5.53 5.3 5.4 284,454
10/28/2014 5.09 5.39 5.055 5.39 418,572
10/27/2014 5.15 5.15 4.93 5.08 343,451
10/24/2014 5.3 5.3 5.17 5.19 177,033
10/23/2014 5.25 5.335 5.17 5.28 266,189
10/22/2014 5.35 5.385 5.165 5.18 221,255
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
*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?