Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,159.7
0.9 (0.03%)

 

  • STI Straits Times Index
    3,159.7
    0.9 (0.03%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,597.4
    1.1 (0.07%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,435.7
    -33.3 (-0.13%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,006.4
    7.2 (0.24%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,079.1
    34.6 (0.16%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,231.5
    -13.0 (-0.21%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,091.5
    11.2 (0.54%)
    Index delayed 20 minutes
  • XAO XAO
    6,839.0
    13.8 (0.20%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 900.5M
  • Value: 1,592.9M
  • Rise: 124
  • Fall: 142
  • Unch: 570

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Keppel DC Reit2.110+0.040
YZJ Shipbldg SGD1.000-0.050
HPH Trust USD0.168-0.006
ThaiBev0.895-0.010
Frasers Cpt Tr2.750+0.020
TEE Intl0.043-0.004
Mapletree Com Tr2.290+0.020
Rex Intl0.084-0.001
Mapletree Log Tr1.630+0.020
Golden Agri-Res0.245-

World Indices

World Indices
Name Last Change
Nasdaq 8,117.7 -65.2
HSI 26,435.7 -33.3
HSCEI 10,375.6 -9.7
Jakarta 6,231.5 -13.0
Nikkei 225 22,079.1 +34.6
SSE Comp 3,006.4 +7.2
Shanghai A 3,149.6 +7.5
Shanghai B 273.3 +0.9
PSE Comp 0.0
KOSPI 2,091.5 +11.2

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CAREER EDUCATION CORP CAREER EDUCATION CORPORATION
Updated on 20 Sep 2019 (End of trading day)
Last (USD): 16.900 Change: -0.900 High: 17.820 Remarks: -
Change (%): -5.06 Low: 16.490
Open 17.760 Yesterday's Close 17.799999999999997
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,936,024 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.78705 Trailing EPS (USD) e 0.75823 NAV (USD) b 5.4378
PE a 21.473 Trailing PE f 22.289 Price / NAV b 3.1079
Dividend (USD) d - Cash In Hand (USD) g 0.7337 Issued & Paid-up Shares c 70,111,000
Dividend Yield (%) d - Price / Cash In Hand g 23.034 Treasury Shares h 15,557,493
Beta - 75 Daysi 0.372 R-Squared - 75 Days(%)i 2.24 Market Cap (M) 1,184.876
Beta - 500 Daysi -0.053 R-Squared - 500 Days (%)i 0.06 Enterprise Value (M) 960.245
Piotroski F Score 8 Exchange Code CECO Par Value ( $ ) n.a.
52 Weeks Volatility (%) 37.07 Free Float (%) -
Sector & Industry Consumer Services - Other Consumer Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 08 Aug 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 08 Aug 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CAREER EDUCATION CORP NASDAQ 1,184.876 21.473 22.289 3.1079 -
Industry Other Consumer Services NASDAQ 6,375.260 27.155 25.521 5.4763 0.212
Local Peer BOOKING HOLDINGS INC NASDAQ 86,366.104 21.602 20.773 16.2740 -
Local Peer EBAY INC NASDAQ 33,852.515 13.380 14.099 8.2446 -
Local Peer CINTAS CORP NASDAQ 26,602.996 30.473 30.473 8.8596 0.796
Local Peer EXPEDIA GROUP INC NASDAQ 19,658.101 48.419 31.605 4.5274 0.928
Local Peer CTRIP.COM INTERNATIONAL LTD SPON ADS EACH REP 0.125 ORD SHS NASDAQ 18,309.714 108.952 64.158 1.3658 -
Local Peer TRIPADVISOR INC NASDAQ 5,450.809 48.237 40.079 3.4608 -
Local Peer STRATEGIC EDUCATION INC NASDAQ 3,227.222 - 578.044 2.2444 1.011
Local Peer MAKEMYTRIP LTD NASDAQ 2,544.234 - - 1.9376 -
Local Peer WEIGHTWATCHERS INTERNATIONAL INC NASDAQ 2,498.102 11.165 15.905 -3.2436 -
Local Peer AFYA LIMITED NASDAQ 2,123.357 89.904 89.905 8.6278 -
Local Peer HAILIANG EDUCATION GROUP INC SPON ADR EACH REPR 16 ORD SHS NASDAQ 1,638.150 47.883 40.760 7.6865 -
Local Peer ONESPAWORLD HOLDINGS LIMITED NASDAQ 990.723 72.998 72.998 1.5457 -
Other Local Peers LINDBLAD EXPEDITIONS HLDGS INC (NASDAQ), LIBERTY TRIPADVISOR HLDGS INC (NASDAQ), HOUGHTON MIFFLIN LLC (NASDAQ), ITURAN LOCATION & CONTROL (NASDAQ), TUNIU CORP ADS EA REPR 3 ORD SHS CL A (NASDAQ), AMERICAN PUBLIC EDUCATION INC (NASDAQ), MARKER THERAPEUTICS INC (NASDAQ), COLLECTORS UNIVERSE INC (NASDAQ), LIQUIDITY SVCS INC (NASDAQ), YATRA ONLINE INC (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), TRAVELZOO (NASDAQ), TRAVELCENTERS OF AMERICA INC (NASDAQ), TORCHLIGHT ENERGY RESOURCES INC (NASDAQ), ZOVIO INC (NASDAQ), TOWN SPORTS INTL HOLDINGS INC (NASDAQ), AYTU BIOSCIENCE INC (NASDAQ), XPRESSPA GROUP INC (NASDAQ), DROPCAR INC (NASDAQ)
Global Peer NEW ORIENTAL ED & TECHNOLOGY GP INC SPON ADS EA REP 1 ORD SHS NYSE 17,612.987 74.180 74.181 7.4612 -
Global Peer ROLLINS INC NYSE 11,314.641 48.841 50.039 15.0407 1.080
Global Peer SERVICE CORPORATION INTERNATIONAL NYSE 8,556.378 19.133 20.686 4.9055 1.442
Global Peer SERVICEMASTER GLOBAL HLDGS INC NYSE 7,645.349 - - 3.2827 -
Global Peer PLANET FITNESS INC NYSE 5,587.122 63.475 53.456 -18.0745 -
Global Peer MARRIOTT VACATIONS WORLDWIDE CORP NYSE 4,710.927 85.653 79.846 1.4433 1.611
Global Peer BLOCK(H & R) INC NYSE 4,700.862 11.153 11.090 16.1651 4.382
Global Peer UNIFIRST CORP NYSE 3,708.915 22.630 22.064 2.3041 0.186
Global Peer TONGCHENG-ELONG HKEx 28,940.575 46.105 140.988 2.0752 -
Global Peer GRAHAM HOLDINGS CO NYSE 3,604.049 13.371 11.308 1.1884 0.782
Other Global Peers FLIGHT CENTRE TRAVEL GROUP LIMITED (ASX), SOTHEBYS INC (NYSE), IDP EDUCATION LIMITED (ASX), ADTALEM GLOBAL EDUCATION INC (NYSE), FU SHOU YUAN (HKEx), FOSUN TOURISM (HKEx), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), INVOCARE LTD (ASX), WEBJET LTD (ASX), K12 INC (NYSE), CHINA KEPEI (HKEx), MAPLELEAF EDU (HKEx), VIRSCEND EDU (HKEx), CHINA TRAVEL HK (HKEx), DESPEGAR COM CORP (NYSE), G8 EDUCATION LIMITED (ASX), REGIS CORP (NYSE), BLUEGREEN VACATIONS CORP (NYSE), CROSS-HAR(HOLD) (HKEx), EDVANTAGE GROUP (HKEx), ROSETTA STONE INC (NYSE), PERFECT SHAPE (HKEx), HELLOWORLD TRAVEL LTD (ASX), CARRIAGE SERVICES INC (NYSE), JH EDUCATION (HKEx), SingHaiyi (SGX), SISB (SET), SPA (SET), REDBUBBLE LTD (ASX), ZHENG LI HLDG (HKEx), POLY CULTURE (HKEx), PROPEL FUNERAL PARTNERS LTD (ASX), SERKO LIMITED (ASX), EVERSHINE GP (HKEx), SPARK NETWORKS SE SPON ADR EACH REP 0.1 ORD SHS (NYSE American), ORIENT VICTORY (HKEx), FSMART (SET), AUCT (SET), SUCCESSUNIVERSE (HKEx), CBDMD INC (NYSE American), A2B AUSTRALIA LTD (ASX), Astaka (SGX), XINYI HK (HKEx), MindChamps (SGX), TOP EDUCATION (HKEx), MDR (SGX), SHINE CORPORATE LIMITED (ASX), Overseas Edu (SGX), 3P LEARNING LIMITED (ASX), VIVA LEISURE LTD (ASX), EVOLVE EDUCATION GRP LTD (ASX), FEIYANG GROUP (HKEx), Destinasi Tirta Nusantara Tbk (IDX), FAMEGLOW (HKEx), THINK CHILDCARE LIMITED (ASX), HK EDU INTL (HKEx), STONEMOR PARTNERS LP (NYSE), ASF GROUP LIMITED (ASX), ACADEMIES AUSTRALASIA GROUP LIMITED (ASX), Sinergi Megah Internusa Tbk. (IDX), AMBOW EDUCATION HOLDING LTD SPON ADS EACH REP 2 CL A SHS(POST SPILT) (NYSE American), Bayu Buana Tbk (IDX), Global Dragon (SGX), SDM GROUP (HKEx), EGL HOLDINGS (HKEx), C WAN TONG YUAN (HKEx), CTEH (HKEx), EIG (Bursa), Panorama Sentrawisata Tbk. (IDX), BEXCELLENT GP (HKEx), KIP MCGRATH EDUCATION CENTRES (ASX), ASB (Bursa), AYS (Bursa), China Real Estate (SGX), ICOLLEGE LIMITED (ASX), WWPKG HOLDINGS (HKEx), FRESH EXP (HKEx), MINDA (Bursa), SWIFT MEDIA LTD (ASX), MAYFIELD CHILDCARE LTD (ASX), SINO-LIFE GROUP (HKEx), MODERN BEAUTY (HKEx), AROWANA INTERNATIONAL LIMITED (ASX), TRAVEL EXPERT (HKEx), EDUSPEC (Bursa), CENTURY LEGEND (HKEx), Mary Chia (SGX), Asiatravel.com (SGX), KTB (Bursa), MPSOL (Bursa), HK LIFE SCI (HKEx), Informatics^ (SGX), GRAND PEACE (HKEx), APFT (Bursa), SUCCESS GLOBAL MEDIA LIMITED (ASX), WELLNESS AND BEAUTY SOLUTIONS LTD (ASX), VIAGOLD CAPITAL (ASX), IBUYNEW GROUP LTD (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --2.670
-13.64 %
10 Days --3.050
-15.29 %
20 Days --4.650
-21.58 %
Medium Term Return 3 Months --1.810
-9.67 %
6 Months -+0.930
+5.82 %
1 Year -+2.220
+15.12 %
Long Term Return 2 Years -+6.990
+70.53 %
3 Years -+10.000
+144.93 %
5 Years -+11.810
+232.02 %
Annualised Return Annualised --
+27.13 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 11.010 - 22.500 Change From 1 Year Low +5.890 % Change From 1 Year Low (%) +53.50
Change From 1 Year High -5.600 % Change From 1 Year High (%) -24.89
2 Years Range 9.750 - 22.500 Change From 2 Years Low +7.150 % Change From 2 Years Low (%) +73.33
Change From 2 Years High -5.600 % Change From 2 Years High (%) -24.89
5 Years Range 2.230 - 22.500 Change From 5 Years Low +14.670 % Change From 5 Years Low (%) +657.85
Change From 5 Years High -5.600 % Change From 5 Years High (%) -24.89
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Career Education Corp. engages in the provision of educational services. It operates through Colorado Technical University (CTU), and American InterContinental University (AIU) segments. The CTU segment offers academic programs in the disciplines of business studies, nursing, computer science, engineering, information systems and technology, cybersecurity, and healthcare management. The AIU segment provides academic programs in the disciplines of business studies, information technologies, education, and criminal justice. The company was founded by John M. Larson on January 5, 1994 and is headquartered in Schaumburg, IL.

Historical Price Data

Date Open High Low Close Volume VWAP
20 Sep 2019 17.760 17.820 16.490 16.900 1,936,024 -
19 Sep 2019 18.790 18.890 17.780 17.800 1,065,734 -
18 Sep 2019 19.230 19.230 18.690 18.810 386,650 -
17 Sep 2019 19.030 19.270 18.710 19.190 296,831 -
16 Sep 2019 19.410 19.480 18.920 19.050 299,450 -
13 Sep 2019 19.530 19.810 19.470 19.570 219,905 -
12 Sep 2019 19.400 19.620 19.110 19.450 331,751 -
11 Sep 2019 19.410 19.700 19.300 19.350 371,281 -
10 Sep 2019 19.970 19.970 19.185 19.350 627,325 -
09 Sep 2019 20.020 20.280 19.755 19.970 376,264 -
06 Sep 2019 20.420 20.420 19.920 19.950 454,570 -
05 Sep 2019 20.260 20.670 20.120 20.400 482,301 -
04 Sep 2019 20.470 20.590 19.810 20.050 255,976 -
03 Sep 2019 20.490 20.610 20.060 20.270 357,449 -
30 Aug 2019 20.850 20.910 20.260 20.510 675,945 -
29 Aug 2019 21.030 21.080 20.760 20.830 172,807 -
28 Aug 2019 20.580 21.190 20.357 20.770 542,419 -
27 Aug 2019 21.400 21.570 20.340 20.570 596,709 -
26 Aug 2019 21.350 21.740 20.520 21.340 317,698 -
23 Aug 2019 22.320 22.350 21.500 21.550 307,068 -
22 Aug 2019 22.310 22.500 22.090 22.280 364,303 -
21 Aug 2019 22.160 22.440 21.951 22.280 600,483 -
Summary
Current 2 Weeks
(09 Sep 2019 to 20 Sep 2019)
20.020 20.280 16.490 16.900 5,911,215 -
Previous 2 Weeks
(23 Aug 2019 to 06 Sep 2019)
22.320 22.350 16.490 19.950 4,162,942 -
4 Weeks from
(26 Jul 2019 to 22 Aug 2019)
19.440 20.280 16.490 22.280 11,557,455 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.