Saturday, 30 March 2024
Career Education Corporation
Date | Open | High | Low | Close | Volume |
31/12/19 | 18.35 | 18.46 | 18.08 | 18.39 | 761,500 |
30/12/19 | 18.58 | 18.58 | 18.26 | 18.31 | 427,500 |
27/12/19 | 18.82 | 18.85 | 18.43 | 18.49 | 379,100 |
26/12/19 | 18.63 | 18.93 | 18.55 | 18.83 | 394,400 |
24/12/19 | 18.22 | 18.58 | 18.22 | 18.52 | 253,100 |
23/12/19 | 18.40 | 18.52 | 18.24 | 18.47 | 560,500 |
20/12/19 | 18.22 | 18.40 | 18.09 | 18.38 | 1,850,400 |
19/12/19 | 18.24 | 18.24 | 17.99 | 18.14 | 285,000 |
18/12/19 | 18.00 | 18.23 | 17.98 | 18.20 | 586,400 |
17/12/19 | 17.65 | 17.95 | 17.64 | 17.94 | 364,100 |
16/12/19 | 17.52 | 17.85 | 17.46 | 17.72 | 610,900 |
13/12/19 | 17.43 | 17.53 | 17.28 | 17.34 | 431,600 |
12/12/19 | 17.22 | 17.55 | 17.10 | 17.50 | 432,800 |
11/12/19 | 17.23 | 17.30 | 17.11 | 17.16 | 378,700 |
10/12/19 | 17.12 | 17.44 | 17.08 | 17.27 | 607,400 |
09/12/19 | 16.78 | 17.12 | 16.70 | 17.10 | 557,600 |
06/12/19 | 16.72 | 17.07 | 16.68 | 16.79 | 564,700 |
05/12/19 | 16.85 | 16.97 | 16.47 | 16.56 | 358,100 |
04/12/19 | 16.70 | 16.91 | 16.68 | 16.82 | 448,100 |
03/12/19 | 16.28 | 16.79 | 16.04 | 16.69 | 582,200 |
02/12/19 | 16.68 | 16.76 | 16.36 | 16.39 | 529,200 |
29/11/19 | 16.68 | 16.89 | 16.61 | 16.68 | 271,100 |
27/11/19 | 16.80 | 16.86 | 16.53 | 16.75 | 466,400 |
26/11/19 | 16.58 | 17.00 | 16.53 | 16.71 | 1,092,700 |
25/11/19 | 16.36 | 16.56 | 16.25 | 16.54 | 449,900 |
22/11/19 | 16.32 | 16.34 | 15.97 | 16.32 | 633,500 |
21/11/19 | 16.73 | 16.75 | 16.19 | 16.23 | 381,200 |
20/11/19 | 17.00 | 17.00 | 16.46 | 16.68 | 767,500 |
19/11/19 | 16.97 | 17.33 | 16.89 | 17.13 | 629,600 |
18/11/19 | 16.90 | 17.07 | 16.89 | 16.92 | 629,600 |
15/11/19 | 16.65 | 16.85 | 16.58 | 16.85 | 500,500 |
12/11/19 | 16.33 | 16.79 | 16.33 | 16.78 | 806,700 |
11/11/19 | 16.19 | 16.54 | 15.82 | 16.31 | 611,900 |
08/11/19 | 15.84 | 16.19 | 15.58 | 16.06 | 893,500 |
07/11/19 | 17.00 | 17.80 | 15.73 | 15.90 | 2,245,800 |
06/11/19 | 15.01 | 15.24 | 14.84 | 14.90 | 906,800 |
05/11/19 | 15.04 | 15.17 | 14.93 | 15.03 | 598,800 |
04/11/19 | 14.51 | 14.96 | 14.42 | 14.88 | 749,300 |
01/11/19 | 14.19 | 14.46 | 14.15 | 14.36 | 391,000 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |