Career Education Corp. historical prices

   Watch this stock

Historical chart

    7.27 
    6.27 
    5.28 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 4.65 4.72 4.20 4.28 902,057
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
Apr 10, 2015 4.98 4.98 4.77 4.84 383,520
Apr 9, 2015 4.95 5.02 4.91 4.94 631,103
Apr 8, 2015 4.94 5.02 4.93 4.97 453,135
Apr 7, 2015 5.00 5.04 4.92 4.95 532,193
Apr 6, 2015 4.95 5.11 4.94 4.99 516,379
Apr 2, 2015 5.00 5.13 4.96 5.01 503,477
Apr 1, 2015 5.02 5.19 4.96 4.99 692,209
Mar 31, 2015 5.19 5.24 4.98 5.03 2,147,905
Mar 30, 2015 5.25 5.30 5.16 5.25 438,498
Mar 27, 2015 5.04 5.28 5.01 5.25 592,831
Mar 26, 2015 5.02 5.13 4.99 5.02 1,021,319
Mar 25, 2015 5.05 5.13 4.99 5.03 702,690
Mar 24, 2015 5.52 5.52 4.90 5.07 1,365,479
Mar 23, 2015 5.56 5.68 5.41 5.54 530,671
Mar 20, 2015 5.89 5.96 5.58 5.59 1,020,058
Mar 19, 2015 5.74 5.93 5.66 5.84 289,128
Mar 18, 2015 5.80 5.85 5.71 5.74 326,462
Mar 17, 2015 5.78 5.93 5.76 5.83 254,336
Mar 16, 2015 5.88 5.98 5.76 5.78 235,939