Historical Prices for Career Education Corp (CECO)

Symbol:

Historical Data for Career Education Corp. (CECO)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	15.79	16.34	15.11	15.92	882,142	0.47	3.04%
10/10/08	13.64	16.80	13.17	15.45	2,740,708	1.28	9.03%
10/9/08	14.57	14.58	14.01	14.17	2,646,910	-0.10	-0.70%
10/8/08	14.11	14.70	13.56	14.27	1,147,042	0.07	0.49%
10/7/08	15.58	16.18	14.13	14.20	1,725,535	-1.405	-9.00%
10/6/08	15.17	15.95	14.395	15.605	1,467,165	0.285	1.86%
10/3/08	16.09	16.43	15.26	15.32	803,351	-0.57	-3.59%
10/2/08	16.66	17.05	15.89	15.89	653,495	-1.01	-5.98%
10/1/08	16.28	17.08	16.24	16.90	681,748	0.55	3.36%
9/30/08	16.30	16.91	15.74	16.35	1,246,190	0.50	3.15%
9/29/08	17.12	17.77	15.67	15.85	833,625	-1.40	-8.12%
9/26/08	17.63	18.08	17.11	17.25	1,258,323	-0.73	-4.06%
9/25/08	18.33	18.38	17.83	17.98	752,422	0.10	0.56%
9/24/08	18.27	18.69	17.79	17.88	1,077,152	-0.38	-2.08%
9/23/08	18.23	19.06	18.05	18.26	934,017	0.05	0.27%
9/22/08	19.88	19.90	18.16	18.21	868,196	-0.91	-4.76%
9/19/08	19.91	20.89	18.82	19.12	2,641,659	0.17	0.90%
9/18/08	19.26	19.26	17.52	18.95	4,219,699	0.56	3.05%
9/17/08	19.43	20.40	18.21	18.39	2,575,612	-1.34	-6.79%
9/16/08	20.15	20.47	19.18	19.73	2,492,506	-0.20	-1.00%
9/15/08	19.42	20.40	19.12	19.93	1,478,099	-0.42	-2.06%
9/12/08	19.41	20.37	19.30	20.35	1,226,558	0.89	4.57%
9/11/08	18.83	19.58	18.57	19.46	1,295,611	0.30	1.57%
9/10/08	19.15	19.42	18.65	19.16	2,803,100	-0.85	-4.25%
9/9/08	19.95	20.58	19.74	20.01	1,892,911	0.10	0.50%
9/8/08	19.48	19.92	19.15	19.91	1,213,515	0.96	5.07%
9/5/08	19.00	19.06	18.65	18.95	896,925	-0.06	-0.32%
9/4/08	19.27	19.36	18.84	19.01	1,061,034	-0.39	-2.01%
9/3/08	19.04	19.64	18.88	19.40	591,907	0.27	1.41%
9/2/08	19.16	19.75	18.81	19.13	965,104	0.38	2.03%
8/29/08	18.80	19.20	18.69	18.75	478,792	-0.19	-1.00%
8/28/08	18.45	19.02	17.96	18.94	676,296	0.55	2.99%
8/27/08	18.055	18.66	18.055	18.39	1,020,965	–	–
8/26/08	18.76	19.08	17.99	18.39	1,262,210	-0.37	-1.97%
8/25/08	19.46	19.46	18.56	18.76	633,283	-0.81	-4.14%
8/22/08	18.97	19.69	18.46	19.57	542,974	0.70	3.71%
8/21/08	18.65	18.97	18.52	18.87	489,655	0.11	0.59%
8/20/08	18.83	19.14	18.40	18.76	550,389	0.06	0.32%
8/19/08	19.43	19.43	18.67	18.70	853,047	-0.68	-3.51%
8/18/08	19.75	19.91	19.162	19.38	1,066,835	-0.31	-1.57%
8/15/08	19.49	19.83	19.12	19.69	866,030	0.29	1.49%
8/14/08	19.02	19.80	18.73	19.40	877,209	0.34	1.78%
8/13/08	19.26	19.49	18.44	19.06	1,053,843	-0.10	-0.52%
8/12/08	18.90	19.48	18.77	19.16	905,554	0.18	0.95%
8/11/08	18.96	19.35	18.30	18.98	1,189,733	0.03	0.16%
8/8/08	18.20	19.10	18.15	18.95	1,880,759	0.75	4.12%
8/7/08	18.28	19.25	17.31	18.20	3,377,797	-0.07	-0.38%
8/6/08	19.22	19.28	18.13	18.27	3,041,869	-1.10	-5.68%
8/5/08	19.14	19.45	18.66	19.37	1,947,516	0.27	1.41%
8/4/08	18.74	19.16	18.48	19.10	2,437,845	0.49	2.63%
8/1/08	18.25	18.94	17.816	18.61	1,298,503	0.27	1.47%
7/31/08	18.00	18.555	17.72	18.34	1,159,648	0.01	0.05%
7/30/08	17.70	18.48	17.70	18.33	2,038,420	0.67	3.79%
7/29/08	16.89	17.68	16.45	17.66	1,338,930	1.10	6.64%
7/28/08	16.94	17.25	16.52	16.56	1,240,658	-0.51	-2.99%
7/25/08	17.31	17.63	16.76	17.07	1,458,103	-0.14	-0.81%
7/24/08	16.49	17.53	16.12	17.21	2,882,307	0.92	5.65%
7/23/08	15.82	16.83	15.70	16.29	2,441,135	0.57	3.63%
7/22/08	14.91	15.77	14.75	15.72	1,728,302	0.74	4.94%
7/21/08	14.83	15.07	14.64	14.98	2,024,665	0.09	0.60%
7/18/08	15.05	15.15	14.62	14.89	1,592,920	-0.18	-1.19%
7/17/08	14.62	15.21	14.34	15.07	2,738,454	0.56	3.86%
7/16/08	14.20	14.5599	13.93	14.51	2,286,460	0.18	1.26%
7/15/08	14.29	14.54	13.82	14.33	2,523,535	-0.12	-0.83%