Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,192.2
-37.6 (-1.16%)

 

  • STI Straits Times Index
    3,192.2
    -37.6 (-1.16%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,592.2
    -8.9 (-0.56%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,466.9
    -422.7 (-1.57%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,903.6
    -7.4 (-0.25%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,038.6
    -110.0 (-0.48%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,117.4
    -37.7 (-0.61%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,096.6
    -28.7 (-1.35%)
    Index delayed 20 minutes
  • XAO XAO
    6,777.7
    -50.6 (-0.74%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 978.6M
  • Value: 1,188.3M
  • Rise: 87
  • Fall: 203
  • Unch: 539

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.154-0.020
YZJ Shipbldg SGD0.995-0.025
Golden Agri-Res0.235-0.015
SingTel3.260-0.010
LionGold0.001-
Metal Component0.032-
Mapletree Com Tr2.290-0.020
Genting Sing0.940-0.010
Ascendas Reit2.910-
Jiutian Chemical0.015-0.001

World Indices

World Indices
Name Last Change
Nasdaq 8,526.7 -43.9
HSI 26,466.9 -422.7
HSCEI 10,450.2 -169.3
Jakarta 6,117.4 -37.8
Nikkei 225 23,038.6 -110.0
SSE Comp 2,903.6 -7.4
Shanghai A 3,042.2 -7.8
Shanghai B 255.0 -0.9
PSE Comp 0.0
KOSPI 2,096.6 -28.7

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 Nov 2019 (End of trading day)
Last (USD): 16.680 Change: -0.445 High: 17.000 Remarks: -
Change (%): -2.60 Low: 16.460
Open 17.000 Yesterday's Close 17.125
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 767,545 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.78408 Trailing EPS (USD) e 0.80334 NAV (USD) b 5.7113
PE a 21.273 Trailing PE f 20.763 Price / NAV b 2.9205
Dividend (USD) d - Cash In Hand (USD) g 1.0999 Issued & Paid-up Shares c 70,377,000
Dividend Yield (%) d - Price / Cash In Hand g 15.165 Treasury Shares h 15,564,086
Beta - 75 Daysi 0.705 R-Squared - 75 Days(%)i 6.93 Market Cap (M) 1,173.888
Beta - 500 Daysi -0.017 R-Squared - 500 Days (%)i 0.01 Enterprise Value (M) 929.075
Piotroski F Score 8 Exchange Code CECO Par Value ( $ ) n.a.
52 Weeks Volatility (%) 38.79 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 07 Nov 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 07 Nov 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 1,173.888 21.273 20.763 2.9205 -
Industry Other Consumer Services NASDAQ 5,784.561 26.246 24.500 4.8504 0.230
Local Peer BOOKING HOLDINGS INC NASDAQ 77,509.222 19.387 17.859 13.0246 -
Local Peer EBAY INC NASDAQ 28,359.482 11.209 14.251 8.6727 -
Local Peer CINTAS CORP NASDAQ 26,854.110 30.761 29.442 8.8026 0.788
Local Peer TRIP COM GROUP LTD SPON ADS EACH REP 0.125 ORD SHS NASDAQ 18,246.842 - 32.251 1.2940 -
Local Peer EXPEDIA GROUP INC NASDAQ 13,700.225 33.744 27.076 3.2744 1.332
Local Peer PELOTON INTERACTIVE INC NASDAQ 8,163.307 - - 5.1798 -
Local Peer TRIPADVISOR INC NASDAQ 3,900.188 34.515 33.335 2.3666 -
Local Peer STRATEGIC EDUCATION INC NASDAQ 3,040.985 - 40.516 2.1050 1.073
Local Peer WW INTERNATIONAL INC NASDAQ 2,760.202 12.336 20.596 -3.8145 -
Local Peer MAKEMYTRIP LTD NASDAQ 2,644.789 - - 2.0947 -
Local Peer AFYA LIMITED NASDAQ 2,522.264 106.794 106.795 9.4582 -
Local Peer HAILIANG EDUCATION GROUP INC SPON ADR EACH REPR 16 ORD SHS NASDAQ 1,730.929 40.254 40.254 7.1973 -
Other Local Peers ONESPAWORLD HOLDINGS LIMITED (NASDAQ), LINDBLAD EXPEDITIONS HLDGS INC (NASDAQ), HOUGHTON MIFFLIN LLC (NASDAQ), ITURAN LOCATION & CONTROL (NASDAQ), LIBERTY TRIPADVISOR HLDGS INC (NASDAQ), AMERICAN PUBLIC EDUCATION INC (NASDAQ), TUNIU CORP ADS EA REPR 3 ORD SHS CL A (NASDAQ), COLLECTORS UNIVERSE INC (NASDAQ), LIQUIDITY SVCS INC (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), YATRA ONLINE INC (NASDAQ), MARKER THERAPEUTICS INC (NASDAQ), TRAVELZOO (NASDAQ), TRAVELCENTERS OF AMERICA INC (NASDAQ), ZOVIO INC (NASDAQ), TORCHLIGHT ENERGY RESOURCES 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 18,803.938 79.196 58.034 7.5050 -
Global Peer ROLLINS INC NYSE 11,977.828 51.704 58.845 14.8446 1.020
Global Peer SERVICE CORPORATION INTERNATIONAL NYSE 7,996.756 17.882 19.247 4.5039 1.543
Global Peer PLANET FITNESS INC NYSE 6,480.225 73.622 57.436 -14.7751 -
Global Peer MARRIOTT VACATIONS WORLDWIDE CORP NYSE 5,013.473 91.154 46.421 1.6110 1.514
Global Peer SERVICEMASTER GLOBAL HLDGS INC NYSE 4,960.943 - - 2.1228 -
Global Peer BLOCK(H & R) INC NYSE 4,915.633 11.663 11.597 16.9036 4.191
Global Peer UNIFIRST CORP NYSE 3,899.130 21.767 21.767 2.3757 -
Global Peer GRAHAM HOLDINGS CO NYSE 3,344.260 12.407 14.088 1.0958 0.843
Global Peer TONGCHENG-ELONG HKEx 24,785.998 39.487 120.748 1.7773 -
Other Global Peers IDP EDUCATION LIMITED (ASX), FLIGHT CENTRE TRAVEL GROUP LIMITED (ASX), FU SHOU YUAN (HKEx), ADTALEM GLOBAL EDUCATION INC (NYSE), FOSUN TOURISM (HKEx), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), MIRAMAR HOTEL (HKEx), WEBJET LTD (ASX), INVOCARE LTD (ASX), CHINA KEPEI (HKEx), VIRSCEND EDU (HKEx), MAPLELEAF EDU (HKEx), CHINA TRAVEL HK (HKEx), K12 INC (NYSE), DESPEGAR COM CORP (NYSE), BLUEGREEN VACATIONS CORP (NYSE), G8 EDUCATION LIMITED (ASX), EDVANTAGE GROUP (HKEx), CROSS-HAR(HOLD) (HKEx), REGIS CORP (NYSE), PERFECT SHAPE (HKEx), CARRIAGE SERVICES INC (NYSE), HELLOWORLD TRAVEL LTD (ASX), ROSETTA STONE INC (NYSE), REDBUBBLE LTD (ASX), JH EDUCATION (HKEx), SPA (SET), SingHaiyi (SGX), SISB (SET), SERKO LIMITED (ASX), PROPEL FUNERAL PARTNERS LTD (ASX), ZHENG LI HLDG (HKEx), OPTIMA AUTO (HKEx), SPARK NETWORKS SE SPON ADR EACH REP 0.1 ORD SHS (NYSE American), ORIENT VICTORY (HKEx), POLY CULTURE (HKEx), FSMART (SET), MADER GROUP LTD (ASX), AUCT (SET), A2B AUSTRALIA LTD (ASX), SUCCESSUNIVERSE (HKEx), Astaka (SGX), SHINE CORPORATE LIMITED (ASX), VIVA LEISURE LTD (ASX), MDR (SGX), EVOLVE EDUCATION GRP LTD (ASX), TOP EDUCATION (HKEx), Overseas Edu (SGX), XINYI HK (HKEx), MindChamps (SGX), CBDMD INC (NYSE American), 3P LEARNING LIMITED (ASX), FEIYANG GROUP (HKEx), THINK CHILDCARE LIMITED (ASX), FAMEGLOW (HKEx), ACADEMIES AUSTRALASIA GROUP LIMITED (ASX), STONEMOR PARTNERS LP (NYSE), SDM GROUP (HKEx), ASF GROUP LIMITED (ASX), Destinasi Tirta Nusantara Tbk (IDX), WWPKG HOLDINGS (HKEx), BEXCELLENT GP (HKEx), C WAN TONG YUAN (HKEx), KIP MCGRATH EDUCATION CENTRES (ASX), AVI (Bursa), EGL HOLDINGS (HKEx), Bayu Buana Tbk (IDX), EIG (Bursa), ASB (Bursa), Panorama Sentrawisata Tbk. (IDX), Global Dragon (SGX), Sinergi Megah Internusa Tbk. (IDX), AMBOW EDUCATION HOLDING LTD SPON ADS EACH REP 2 CL A SHS(POST SPILT) (NYSE American), AYS (Bursa), China Real Estate (SGX), YING HAI GROUP (HKEx), MINDA (Bursa), AROWANA INTERNATIONAL LIMITED (ASX), CTEH (HKEx), MAYFIELD CHILDCARE LTD (ASX), ICOLLEGE LIMITED (ASX), FRESH EXP (HKEx), TRAVEL EXPERT (HKEx), MODERN BEAUTY (HKEx), SINO-LIFE GROUP (HKEx), SWIFT MEDIA LTD (ASX), CENTURY LEGEND (HKEx), EDUSPEC (Bursa), Mary Chia (SGX), Asiatravel.com (SGX), KTB (Bursa), MPSOL (Bursa), HK LIFE SCI (HKEx), EVERSHINE GP (HKEx), GRAND PEACE (HKEx), Informatics^ (SGX), SUCCESS GLOBAL MEDIA LIMITED (ASX), WELLNESS AND BEAUTY SOLUTIONS LTD (ASX), APFT (Bursa), LifeBrandz (SGX), 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 -+0.130
+0.79 %
10 Days -+0.780
+4.91 %
20 Days -+1.930
+13.08 %
Medium Term Return 3 Months --5.600
-25.13 %
6 Months --1.620
-8.85 %
1 Year -+3.830
+29.81 %
Long Term Return 2 Years -+3.550
+27.04 %
3 Years -+6.630
+65.97 %
5 Years -+10.950
+191.10 %
Annualised Return Annualised --
+23.82 %
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 +5.670 % Change From 1 Year Low (%) +51.50
Change From 1 Year High -5.820 % Change From 1 Year High (%) -25.87
2 Years Range 11.010 - 22.500 Change From 2 Years Low +5.670 % Change From 2 Years Low (%) +51.50
Change From 2 Years High -5.820 % Change From 2 Years High (%) -25.87
5 Years Range 2.230 - 22.500 Change From 5 Years Low +14.450 % Change From 5 Years Low (%) +647.98
Change From 5 Years High -5.820 % Change From 5 Years High (%) -25.87
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 Nov 2019 17.000 17.000 16.460 16.680 767,545 -
19 Nov 2019 16.970 17.330 16.890 17.125 629,605 -
18 Nov 2019 16.900 17.070 16.894 16.920 629,648 -
15 Nov 2019 16.650 16.850 16.580 16.845 500,589 -
14 Nov 2019 16.540 16.700 16.460 16.550 1,186,392 -
13 Nov 2019 16.740 16.750 16.300 16.475 694,105 -
12 Nov 2019 16.330 16.790 16.330 16.780 806,770 -
11 Nov 2019 16.190 16.535 15.820 16.310 611,933 -
08 Nov 2019 15.840 16.186 15.580 16.060 893,580 -
07 Nov 2019 17.000 17.800 15.730 15.900 2,245,887 -
06 Nov 2019 15.010 15.235 14.840 14.900 901,387 -
05 Nov 2019 15.040 15.170 14.930 15.030 598,794 -
04 Nov 2019 14.510 14.960 14.420 14.875 746,773 -
01 Nov 2019 14.190 14.460 14.150 14.360 375,943 -
31 Oct 2019 14.180 14.260 14.100 14.160 521,467 -
30 Oct 2019 14.780 14.780 14.160 14.200 954,470 -
29 Oct 2019 14.650 14.890 14.620 14.780 417,112 -
28 Oct 2019 14.610 14.920 14.610 14.670 371,211 -
25 Oct 2019 14.720 14.850 14.585 14.610 554,304 -
24 Oct 2019 14.810 14.960 14.540 14.750 297,991 -
23 Oct 2019 14.780 15.010 14.690 14.815 499,319 -
22 Oct 2019 14.860 15.090 14.680 14.820 457,726 -
Summary
Current 2 Weeks
(07 Nov 2019 to 20 Nov 2019)
17.000 17.800 15.580 16.680 8,966,054 -
Previous 2 Weeks
(24 Oct 2019 to 06 Nov 2019)
14.810 17.800 14.540 14.900 5,739,452 -
4 Weeks from
(26 Sep 2019 to 23 Oct 2019)
16.050 17.800 15.580 14.815 13,104,585 -
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.