Career Education Corp. historical prices

   Watch this stock

Historical chart

    7.81 
    6.67 
    5.53 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 5.89 5.89 5.77 5.80 239,974
Jan 22, 2015 5.84 5.91 5.77 5.86 395,081
Jan 21, 2015 5.83 5.86 5.75 5.78 300,480
Jan 20, 2015 5.84 5.90 5.70 5.83 404,246
Jan 16, 2015 5.91 6.01 5.79 5.85 677,215
Jan 15, 2015 6.21 6.28 5.94 5.94 434,330
Jan 14, 2015 6.21 6.29 6.03 6.18 387,822
Jan 13, 2015 6.52 6.57 6.19 6.31 452,258
Jan 12, 2015 6.31 6.55 6.22 6.47 522,452
Jan 9, 2015 6.60 6.63 6.24 6.30 518,081
Jan 8, 2015 6.51 6.83 6.45 6.58 510,151
Jan 7, 2015 6.50 6.59 6.41 6.52 402,071
Jan 6, 2015 6.62 6.75 6.31 6.46 551,600
Jan 5, 2015 6.75 6.90 6.48 6.61 538,241
Jan 2, 2015 6.98 7.10 6.64 6.79 570,653
Dec 31, 2014 6.89 7.10 6.79 6.96 1,304,404
Dec 30, 2014 6.77 6.98 6.75 6.88 447,196
Dec 29, 2014 6.87 6.95 6.74 6.81 502,713
Dec 26, 2014 6.75 6.89 6.61 6.84 167,700
Dec 24, 2014 6.68 6.84 6.65 6.72 221,554
Dec 23, 2014 6.65 6.95 6.58 6.63 239,617
Dec 22, 2014 6.31 6.59 6.09 6.56 346,209
Dec 19, 2014 6.44 6.46 6.22 6.27 1,321,608
Dec 18, 2014 6.41 6.51 6.29 6.45 362,599
Dec 17, 2014 5.88 6.33 5.80 6.29 417,257
Dec 16, 2014 5.88 6.03 5.78 5.88 963,986
Dec 15, 2014 6.01 6.12 5.82 5.88 307,824
Dec 12, 2014 5.98 6.14 5.91 5.97 396,485
Dec 11, 2014 6.08 6.28 6.05 6.06 407,977
Dec 10, 2014 6.33 6.44 5.99 6.00 875,878