Career Education Corp. historical prices

   Watch this stock

Historical chart

    6.84 
    5.34 
    3.83 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 6.70 6.75 6.62 6.66 197,531
Jul 21, 2016 6.67 6.83 6.64 6.69 158,189
Jul 20, 2016 6.67 6.75 6.58 6.70 150,869
Jul 19, 2016 6.73 6.77 6.58 6.63 229,387
Jul 18, 2016 6.73 6.86 6.44 6.71 342,855
Jul 15, 2016 6.85 6.89 6.64 6.76 360,054
Jul 14, 2016 6.87 6.90 6.47 6.81 283,590
Jul 13, 2016 6.85 6.94 6.73 6.84 312,845
Jul 12, 2016 6.68 6.92 6.63 6.84 387,871
Jul 11, 2016 6.47 6.74 6.46 6.65 583,493
Jul 8, 2016 6.16 6.40 6.14 6.39 338,381
Jul 7, 2016 6.04 6.17 5.88 6.12 301,625
Jul 6, 2016 6.05 6.16 5.86 6.04 323,238
Jul 5, 2016 6.02 6.17 5.99 6.06 345,213
Jul 1, 2016 5.93 6.29 5.91 6.14 554,718
Jun 30, 2016 5.69 6.00 5.69 5.95 493,274
Jun 29, 2016 5.55 5.72 5.46 5.68 341,329
Jun 28, 2016 5.45 5.56 5.40 5.44 230,478
Jun 27, 2016 5.48 5.55 5.32 5.38 492,101
Jun 24, 2016 5.57 5.64 5.32 5.53 613,081
Jun 23, 2016 5.75 5.87 5.72 5.85 215,461
Jun 22, 2016 5.86 5.86 5.69 5.71 161,635
Jun 21, 2016 5.85 5.92 5.72 5.85 214,229
Jun 20, 2016 5.91 5.96 5.80 5.82 206,677
Jun 17, 2016 5.80 6.04 5.77 5.83 440,295
Jun 16, 2016 5.76 5.83 5.65 5.79 219,198
Jun 15, 2016 5.74 5.89 5.69 5.79 221,274
Jun 14, 2016 5.70 5.84 5.59 5.70 227,610
Jun 13, 2016 5.66 5.80 5.61 5.72 177,731
Jun 10, 2016 5.80 5.82 5.64 5.66 228,687