Career Education Corp. historical prices

   Watch this stock

Historical chart

    7.81 
    6.67 
    5.53 
 Nov 26, 2013 Nov 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 24, 2014 5.79 5.98 5.66 5.79 448,595
Nov 21, 2014 5.76 5.82 5.52 5.78 551,971
Nov 20, 2014 5.33 5.66 5.30 5.65 328,895
Nov 19, 2014 5.51 5.57 5.32 5.38 538,743
Nov 18, 2014 5.63 5.69 5.51 5.54 473,044
Nov 17, 2014 5.89 5.98 5.58 5.59 412,519
Nov 14, 2014 5.80 5.99 5.67 5.90 688,669
Nov 13, 2014 5.79 5.94 5.69 5.81 465,574
Nov 12, 2014 5.49 5.85 5.41 5.80 346,574
Nov 11, 2014 5.56 5.56 5.35 5.51 443,412
Nov 10, 2014 5.50 5.60 5.43 5.54 663,811
Nov 7, 2014 5.49 5.59 5.35 5.48 522,467
Nov 6, 2014 6.08 6.39 5.20 5.48 1,054,751
Nov 5, 2014 5.93 5.99 5.78 5.91 470,603
Nov 4, 2014 5.65 5.89 5.58 5.88 346,305
Nov 3, 2014 5.81 5.94 5.63 5.69 315,319
Oct 31, 2014 6.05 6.19 5.78 5.80 972,973
Oct 30, 2014 5.40 5.91 5.40 5.84 856,568
Oct 29, 2014 5.44 5.53 5.30 5.40 284,454
Oct 28, 2014 5.09 5.39 5.06 5.39 418,572
Oct 27, 2014 5.15 5.15 4.93 5.08 343,451
Oct 24, 2014 5.30 5.30 5.17 5.19 177,033
Oct 23, 2014 5.25 5.34 5.17 5.28 266,189
Oct 22, 2014 5.35 5.38 5.16 5.18 221,255
Oct 21, 2014 5.37 5.42 5.25 5.34 229,720
Oct 20, 2014 5.28 5.37 5.23 5.34 481,862
Oct 17, 2014 5.10 5.57 5.05 5.30 1,211,174
Oct 16, 2014 4.98 5.12 4.95 5.00 467,369
Oct 15, 2014 4.87 5.11 4.75 5.10 481,925
Oct 14, 2014 5.06 5.06 4.88 4.89 414,081