Career Education Corp. historical prices

   Watch this stock

Historical chart

    6.96 
    5.91 
    4.86 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 4.03 4.27 3.88 3.94 523,846
May 21, 2015 3.78 4.08 3.78 4.05 620,847
May 20, 2015 3.95 3.96 3.76 3.81 674,486
May 19, 2015 4.09 4.19 3.91 3.93 522,733
May 18, 2015 4.11 4.17 4.04 4.11 493,834
May 15, 2015 4.19 4.26 4.01 4.12 651,639
May 14, 2015 4.26 4.26 4.05 4.18 819,407
May 13, 2015 4.60 4.63 4.20 4.24 803,636
May 12, 2015 4.57 4.65 4.49 4.60 893,137
May 11, 2015 4.38 4.68 4.37 4.61 654,860
May 8, 2015 4.90 4.96 4.40 4.40 1,447,368
May 7, 2015 4.29 4.92 4.11 4.88 3,095,488
May 6, 2015 4.17 4.19 4.00 4.10 602,402
May 5, 2015 4.19 4.24 4.03 4.17 624,344
May 4, 2015 4.20 4.29 4.18 4.22 359,745
May 1, 2015 4.21 4.33 4.14 4.20 422,509
Apr 30, 2015 4.20 4.27 4.16 4.20 876,325
Apr 29, 2015 4.26 4.29 4.14 4.22 538,267
Apr 28, 2015 4.30 4.40 4.12 4.30 764,968
Apr 27, 2015 4.65 4.72 4.20 4.28 903,058
Apr 24, 2015 4.86 4.90 4.59 4.65 452,832
Apr 23, 2015 4.80 4.95 4.77 4.87 207,309
Apr 22, 2015 4.86 4.89 4.70 4.80 246,354
Apr 21, 2015 4.94 4.99 4.85 4.89 262,311
Apr 20, 2015 4.89 4.98 4.84 4.94 394,566
Apr 17, 2015 4.89 4.94 4.76 4.87 423,022
Apr 16, 2015 4.91 5.01 4.81 4.92 399,923
Apr 15, 2015 4.81 5.01 4.75 4.94 659,248
Apr 14, 2015 4.68 4.88 4.68 4.76 405,925
Apr 13, 2015 4.84 4.85 4.67 4.68 534,486