CECO: Historical Prices for Career Education Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	20.93	21.19	20.60	20.96	1,322,700	20.96
8-Feb-10	20.98	21.08	20.62	20.79	1,139,500	20.79
5-Feb-10	21.00	21.09	20.57	20.90	1,698,700	20.90
4-Feb-10	21.21	21.27	20.97	20.99	1,042,700	20.99
3-Feb-10	21.60	21.74	21.32	21.36	1,474,900	21.36
2-Feb-10	21.80	22.07	21.46	21.57	1,441,600	21.57
1-Feb-10	21.93	21.93	21.51	21.60	1,158,000	21.60
29-Jan-10	22.92	23.01	21.74	21.75	1,529,600	21.75
28-Jan-10	23.59	23.60	22.80	22.85	823,500	22.85
27-Jan-10	23.00	23.77	22.99	23.63	796,400	23.63
26-Jan-10	23.03	23.17	22.57	23.00	1,094,600	23.00
25-Jan-10	23.55	23.55	22.83	23.11	781,600	23.11
22-Jan-10	23.47	23.86	23.25	23.42	853,300	23.42
21-Jan-10	23.33	24.16	23.12	23.51	1,255,800	23.51
20-Jan-10	23.34	23.51	22.66	23.09	1,428,700	23.09
19-Jan-10	23.45	23.52	22.50	23.51	2,019,400	23.51
15-Jan-10	24.03	24.43	23.67	23.69	1,373,100	23.69
14-Jan-10	23.96	24.37	23.75	24.24	822,600	24.24
13-Jan-10	24.25	24.25	23.80	24.04	527,700	24.04
12-Jan-10	24.36	24.55	23.93	24.18	656,800	24.18
11-Jan-10	24.60	25.39	24.32	24.49	1,566,100	24.49
8-Jan-10	23.63	24.76	18.21	24.51	1,719,900	24.51
7-Jan-10	23.74	24.31	23.62	24.14	657,600	24.14
6-Jan-10	23.30	24.00	23.27	23.72	970,100	23.72
5-Jan-10	23.24	23.47	23.09	23.30	1,538,200	23.30
4-Jan-10	23.39	23.53	22.88	23.31	1,264,900	23.31
31-Dec-09	23.34	23.56	23.18	23.31	571,500	23.31
30-Dec-09	23.27	23.47	23.13	23.28	435,900	23.28
29-Dec-09	23.69	23.72	23.29	23.36	481,000	23.36
28-Dec-09	23.25	23.71	23.20	23.61	913,000	23.61
24-Dec-09	23.07	23.38	22.99	23.21	342,500	23.21
23-Dec-09	22.63	23.43	22.63	23.12	1,592,100	23.12
22-Dec-09	22.44	22.66	22.07	22.47	1,432,700	22.47
21-Dec-09	22.30	22.79	21.94	22.37	1,649,100	22.37
18-Dec-09	22.07	22.88	20.31	22.30	10,882,500	22.30
17-Dec-09	28.21	28.40	22.48	22.88	12,857,000	22.88
16-Dec-09	28.05	28.87	28.05	28.35	927,400	28.35
15-Dec-09	27.88	28.29	27.75	28.03	946,400	28.03
14-Dec-09	27.33	28.09	27.22	28.01	1,063,200	28.01
11-Dec-09	27.10	27.61	26.99	27.22	1,134,500	27.22
10-Dec-09	27.09	27.38	26.83	26.98	1,297,100	26.98
9-Dec-09	26.16	27.25	25.97	26.82	2,148,500	26.82
8-Dec-09	25.64	26.46	25.61	26.25	1,171,100	26.25
7-Dec-09	25.41	25.83	25.41	25.81	1,163,100	25.81
4-Dec-09	25.48	25.84	25.31	25.51	1,253,900	25.51
3-Dec-09	26.31	26.32	25.18	25.25	1,415,600	25.25
2-Dec-09	25.59	25.95	25.23	25.70	1,365,200	25.70
1-Dec-09	26.14	26.14	25.29	25.63	2,096,200	25.63
30-Nov-09	25.24	26.21	25.04	26.03	1,946,900	26.03
27-Nov-09	24.95	25.51	24.90	25.24	358,700	25.24
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
* 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