CECO: Historical Prices for Career Education Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	25.50	25.62	25.10	25.46	1,146,400	25.46
24-Nov-09	25.00	25.54	24.80	25.44	1,400,900	25.44
23-Nov-09	25.05	25.16	24.83	25.08	1,310,700	25.08
20-Nov-09	24.97	25.03	24.76	24.85	628,800	24.85
19-Nov-09	25.76	25.76	24.98	25.10	1,095,500	25.10
18-Nov-09	25.88	25.90	25.56	25.77	910,100	25.77
17-Nov-09	25.64	25.98	25.41	25.92	1,249,000	25.92
16-Nov-09	24.84	25.81	24.82	25.81	1,647,100	25.81
13-Nov-09	25.08	25.16	24.62	24.69	1,492,000	24.69
12-Nov-09	23.56	24.33	23.56	24.15	1,370,900	24.15
11-Nov-09	23.24	23.70	23.06	23.63	1,647,200	23.63
10-Nov-09	22.69	23.41	22.51	23.11	1,900,700	23.11
9-Nov-09	22.78	23.04	22.15	22.62	1,722,600	22.62
6-Nov-09	22.66	23.03	22.61	22.75	822,700	22.75
5-Nov-09	21.85	23.07	21.84	22.82	3,384,900	22.82
4-Nov-09	21.25	21.25	20.68	20.78	1,448,000	20.78
3-Nov-09	21.01	21.46	20.79	21.25	1,262,700	21.25
2-Nov-09	20.87	21.18	20.53	21.10	813,100	21.10
30-Oct-09	21.31	21.70	20.69	20.84	1,851,600	20.84
29-Oct-09	22.31	22.76	21.28	21.39	2,377,600	21.39
28-Oct-09	22.15	22.45	21.78	22.00	3,408,300	22.00
27-Oct-09	24.12	24.39	23.44	23.49	1,163,100	23.49
26-Oct-09	24.90	25.20	23.90	24.01	1,415,600	24.01
23-Oct-09	25.64	25.88	24.96	25.09	420,000	25.09
22-Oct-09	24.99	25.62	24.20	25.56	1,384,000	25.56
21-Oct-09	25.38	25.91	25.08	25.16	510,700	25.16
20-Oct-09	25.00	25.65	24.64	25.48	604,800	25.48
19-Oct-09	24.82	25.33	24.70	25.03	539,600	25.03
16-Oct-09	24.82	25.18	24.47	24.89	649,600	24.89
15-Oct-09	24.68	25.16	24.54	24.84	575,200	24.84
14-Oct-09	24.81	24.99	23.92	24.99	507,700	24.99
13-Oct-09	24.74	24.80	24.28	24.44	419,300	24.44
12-Oct-09	24.98	25.03	24.62	24.85	305,200	24.85
9-Oct-09	25.04	25.20	24.70	24.83	421,100	24.83
8-Oct-09	24.67	25.16	24.58	25.14	583,000	25.14
7-Oct-09	24.46	24.73	24.32	24.54	468,600	24.54
6-Oct-09	24.02	24.63	23.84	24.56	622,800	24.56
5-Oct-09	23.74	23.98	23.39	23.95	574,300	23.95
2-Oct-09	23.68	24.11	23.54	23.77	1,951,600	23.77
1-Oct-09	24.25	24.56	23.69	23.71	739,300	23.71
30-Sep-09	24.12	24.39	23.45	24.31	1,386,200	24.31
29-Sep-09	24.01	24.47	23.84	24.20	494,400	24.20
28-Sep-09	23.77	24.14	23.70	24.01	526,500	24.01
25-Sep-09	24.06	24.51	23.60	23.74	565,000	23.74
24-Sep-09	24.73	24.81	24.00	24.10	527,500	24.10
23-Sep-09	25.10	25.10	24.52	24.60	769,800	24.60
22-Sep-09	25.23	25.23	24.63	25.00	1,218,100	25.00
21-Sep-09	23.84	25.64	23.62	25.60	1,923,600	25.60
18-Sep-09	23.67	23.97	23.53	23.85	867,000	23.85
17-Sep-09	22.70	23.86	22.61	23.67	1,767,200	23.67
16-Sep-09	22.56	22.77	22.38	22.60	814,800	22.60
15-Sep-09	22.56	22.84	22.53	22.60	1,013,500	22.60
14-Sep-09	22.59	22.90	22.44	22.61	1,412,000	22.61
11-Sep-09	23.13	23.23	22.48	22.61	969,600	22.61
10-Sep-09	23.20	23.41	22.95	23.19	725,400	23.19
9-Sep-09	23.04	23.37	23.04	23.20	836,000	23.20
8-Sep-09	23.41	23.54	22.84	23.11	730,400	23.11
4-Sep-09	23.35	23.55	23.07	23.38	525,900	23.38
3-Sep-09	23.27	23.41	22.87	23.40	721,500	23.40
2-Sep-09	23.18	23.72	23.18	23.29	781,700	23.29
1-Sep-09	23.75	24.12	23.01	23.27	875,600	23.27
31-Aug-09	23.99	24.13	23.52	23.75	1,027,900	23.75
28-Aug-09	24.42	24.65	24.08	24.18	599,800	24.18
27-Aug-09	24.42	24.48	23.77	24.22	710,000	24.22
26-Aug-09	23.90	24.58	23.62	24.29	1,040,400	24.29
25-Aug-09	25.00	25.73	23.82	24.05	2,844,100	24.05
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions