Career Education Corp. historical prices

   Watch this stock

Historical chart

    7.81 
    6.27 
    4.72 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 5.28 5.37 5.23 5.34 481,862
Oct 17, 2014 5.10 5.57 5.05 5.30 1,211,174
Oct 16, 2014 4.98 5.12 4.95 5.00 467,369
Oct 15, 2014 4.87 5.11 4.75 5.10 481,925
Oct 14, 2014 5.06 5.06 4.88 4.89 414,081
Oct 13, 2014 5.10 5.14 4.95 4.96 469,104
Oct 10, 2014 5.05 5.21 4.96 5.07 559,240
Oct 9, 2014 5.21 5.25 5.06 5.10 291,638
Oct 8, 2014 5.04 5.25 4.99 5.24 463,142
Oct 7, 2014 5.16 5.16 4.94 5.05 314,378
Oct 6, 2014 5.50 5.53 5.18 5.21 344,821
Oct 3, 2014 5.30 5.51 5.24 5.46 386,990
Oct 2, 2014 5.08 5.29 5.08 5.24 353,554
Oct 1, 2014 5.06 5.15 5.04 5.11 540,286
Sep 30, 2014 5.03 5.15 5.03 5.08 573,712
Sep 29, 2014 5.00 5.11 5.00 5.06 253,978
Sep 26, 2014 5.07 5.17 5.02 5.09 423,866
Sep 25, 2014 5.11 5.15 4.93 5.05 452,768
Sep 24, 2014 5.01 5.19 4.95 5.13 345,192
Sep 23, 2014 5.04 5.08 4.98 4.99 404,799
Sep 22, 2014 5.11 5.15 4.96 5.06 578,614
Sep 19, 2014 5.20 5.24 5.09 5.15 988,914
Sep 18, 2014 5.20 5.35 5.13 5.17 432,330
Sep 17, 2014 5.08 5.27 5.04 5.19 363,340
Sep 16, 2014 5.16 5.26 5.06 5.09 385,525
Sep 15, 2014 5.22 5.35 5.11 5.17 256,411
Sep 12, 2014 5.38 5.38 5.19 5.28 283,874
Sep 11, 2014 5.16 5.36 5.16 5.36 277,645
Sep 10, 2014 5.18 5.22 5.12 5.21 409,463
Sep 9, 2014 5.27 5.34 5.18 5.18 269,277