Career Education Corp. historical prices

   Watch this stock

Historical chart

    7.81 
    6.05 
    4.30 
 Jul 26, 2013 Jul 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 24, 2014 5.02 5.11 4.95 5.05 411,358
Jul 23, 2014 5.15 5.15 4.98 5.05 461,239
Jul 22, 2014 5.05 5.17 5.01 5.12 632,968
Jul 21, 2014 4.78 5.04 4.78 4.99 637,027
Jul 18, 2014 4.71 4.89 4.71 4.81 676,872
Jul 17, 2014 4.78 4.94 4.70 4.72 712,182
Jul 16, 2014 4.78 4.93 4.66 4.81 534,761
Jul 15, 2014 4.74 4.86 4.66 4.74 364,060
Jul 14, 2014 4.88 4.91 4.73 4.75 323,242
Jul 11, 2014 4.65 4.82 4.65 4.79 313,374
Jul 10, 2014 4.68 4.75 4.60 4.68 693,085
Jul 9, 2014 4.64 4.91 4.59 4.88 504,263
Jul 8, 2014 4.63 4.65 4.53 4.64 854,012
Jul 7, 2014 4.90 4.95 4.61 4.65 605,661
Jul 3, 2014 4.88 5.01 4.86 4.95 199,211
Jul 2, 2014 4.89 5.01 4.80 4.87 355,763
Jul 1, 2014 4.69 4.98 4.63 4.90 670,455
Jun 30, 2014 4.90 4.94 4.66 4.68 1,114,249
Jun 27, 2014 4.93 4.97 4.86 4.93 1,515,178
Jun 26, 2014 4.95 5.03 4.89 4.96 316,109
Jun 25, 2014 4.76 4.98 4.72 4.96 449,090
Jun 24, 2014 4.86 5.02 4.76 4.78 463,537
Jun 23, 2014 4.99 4.99 4.83 4.89 534,622
Jun 20, 2014 4.81 5.03 4.72 5.00 657,925
Jun 19, 2014 5.38 5.40 4.82 4.85 1,016,230
Jun 18, 2014 5.29 5.40 5.17 5.34 861,328
Jun 17, 2014 5.06 5.19 4.94 5.08 433,349
Jun 16, 2014 4.81 5.13 4.77 5.09 441,241
Jun 13, 2014 4.86 4.99 4.80 4.83 414,992
Jun 12, 2014 4.95 5.01 4.80 4.83 583,547