Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 5:17AM ET - U.S. Markets open in 4 hours and 13 minutes. Dow Up 1.52% Nasdaq  0.00%
Career Education Corp. (CECO)On Feb 9: 20.96   0.00 (0.00%)  
MORE ON CECO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1020.9321.1920.6020.961,322,70020.96
8-Feb-1020.9821.0820.6220.791,139,50020.79
5-Feb-1021.0021.0920.5720.901,698,70020.90
4-Feb-1021.2121.2720.9720.991,042,70020.99
3-Feb-1021.6021.7421.3221.361,474,90021.36
2-Feb-1021.8022.0721.4621.571,441,60021.57
1-Feb-1021.9321.9321.5121.601,158,00021.60
29-Jan-1022.9223.0121.7421.751,529,60021.75
28-Jan-1023.5923.6022.8022.85823,50022.85
27-Jan-1023.0023.7722.9923.63796,40023.63
26-Jan-1023.0323.1722.5723.001,094,60023.00
25-Jan-1023.5523.5522.8323.11781,60023.11
22-Jan-1023.4723.8623.2523.42853,30023.42
21-Jan-1023.3324.1623.1223.511,255,80023.51
20-Jan-1023.3423.5122.6623.091,428,70023.09
19-Jan-1023.4523.5222.5023.512,019,40023.51
15-Jan-1024.0324.4323.6723.691,373,10023.69
14-Jan-1023.9624.3723.7524.24822,60024.24
13-Jan-1024.2524.2523.8024.04527,70024.04
12-Jan-1024.3624.5523.9324.18656,80024.18
11-Jan-1024.6025.3924.3224.491,566,10024.49
8-Jan-1023.6324.7618.2124.511,719,90024.51
7-Jan-1023.7424.3123.6224.14657,60024.14
6-Jan-1023.3024.0023.2723.72970,10023.72
5-Jan-1023.2423.4723.0923.301,538,20023.30
4-Jan-1023.3923.5322.8823.311,264,90023.31
31-Dec-0923.3423.5623.1823.31571,50023.31
30-Dec-0923.2723.4723.1323.28435,90023.28
29-Dec-0923.6923.7223.2923.36481,00023.36
28-Dec-0923.2523.7123.2023.61913,00023.61
24-Dec-0923.0723.3822.9923.21342,50023.21
23-Dec-0922.6323.4322.6323.121,592,10023.12
22-Dec-0922.4422.6622.0722.471,432,70022.47
21-Dec-0922.3022.7921.9422.371,649,10022.37
18-Dec-0922.0722.8820.3122.3010,882,50022.30
17-Dec-0928.2128.4022.4822.8812,857,00022.88
16-Dec-0928.0528.8728.0528.35927,40028.35
15-Dec-0927.8828.2927.7528.03946,40028.03
14-Dec-0927.3328.0927.2228.011,063,20028.01
11-Dec-0927.1027.6126.9927.221,134,50027.22
10-Dec-0927.0927.3826.8326.981,297,10026.98
9-Dec-0926.1627.2525.9726.822,148,50026.82
8-Dec-0925.6426.4625.6126.251,171,10026.25
7-Dec-0925.4125.8325.4125.811,163,10025.81
4-Dec-0925.4825.8425.3125.511,253,90025.51
3-Dec-0926.3126.3225.1825.251,415,60025.25
2-Dec-0925.5925.9525.2325.701,365,20025.70
1-Dec-0926.1426.1425.2925.632,096,20025.63
30-Nov-0925.2426.2125.0426.031,946,90026.03
27-Nov-0924.9525.5124.9025.24358,70025.24
25-Nov-0925.5025.6225.1025.461,146,40025.46
24-Nov-0925.0025.5424.8025.441,400,90025.44
23-Nov-0925.0525.1624.8325.081,310,70025.08
20-Nov-0924.9725.0324.7624.85628,80024.85
19-Nov-0925.7625.7624.9825.101,095,50025.10
18-Nov-0925.8825.9025.5625.77910,10025.77
17-Nov-0925.6425.9825.4125.921,249,00025.92
16-Nov-0924.8425.8124.8225.811,647,10025.81
13-Nov-0925.0825.1624.6224.691,492,00024.69
12-Nov-0923.5624.3323.5624.151,370,90024.15
11-Nov-0923.2423.7023.0623.631,647,20023.63
10-Nov-0922.6923.4122.5123.111,900,70023.11
9-Nov-0922.7823.0422.1522.621,722,60022.62
6-Nov-0922.6623.0322.6122.75822,70022.75
5-Nov-0921.8523.0721.8422.823,384,90022.82
4-Nov-0921.2521.2520.6820.781,448,00020.78
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions