Career Education Corp. historical prices

   Watch this stock

Historical chart

    7.77 
    6.64 
    5.52 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 5.98 6.19 5.85 6.00 912,860
Mar 4, 2015 5.27 6.33 5.27 6.00 2,698,844
Mar 3, 2015 5.29 5.34 5.13 5.13 495,356
Mar 2, 2015 5.33 5.36 5.26 5.34 520,072
Feb 27, 2015 5.38 5.44 5.30 5.34 476,785
Feb 26, 2015 5.48 5.49 5.30 5.40 428,997
Feb 25, 2015 5.46 5.48 5.36 5.46 327,759
Feb 24, 2015 5.30 5.48 5.30 5.46 317,359
Feb 23, 2015 5.28 5.30 5.12 5.29 478,452
Feb 20, 2015 5.23 5.27 5.21 5.27 364,699
Feb 19, 2015 5.08 5.23 5.07 5.22 413,529
Feb 18, 2015 5.10 5.12 5.01 5.12 478,986
Feb 17, 2015 5.38 5.40 5.07 5.13 896,589
Feb 13, 2015 6.10 6.10 5.34 5.34 2,826,644
Feb 12, 2015 6.40 6.46 6.24 6.26 288,489
Feb 11, 2015 6.31 6.44 6.25 6.36 344,121
Feb 10, 2015 6.38 6.43 6.23 6.32 336,554
Feb 9, 2015 6.13 6.46 6.10 6.33 600,808
Feb 6, 2015 6.19 6.24 6.10 6.14 925,480
Feb 5, 2015 5.97 6.27 5.91 6.20 672,153
Feb 4, 2015 5.88 6.18 5.86 5.98 475,571
Feb 3, 2015 5.73 5.94 5.73 5.91 467,189
Feb 2, 2015 5.62 5.94 5.59 5.73 467,705
Jan 30, 2015 5.83 5.90 5.53 5.58 1,271,497
Jan 29, 2015 5.73 5.93 5.65 5.92 329,754
Jan 28, 2015 5.78 5.80 5.58 5.73 541,021
Jan 27, 2015 5.66 5.78 5.58 5.75 432,428
Jan 26, 2015 5.80 5.82 5.74 5.80 314,919
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