Career Education Corp. historical prices

   Watch this stock

Historical chart

    7.77 
    6.64 
    5.52 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 13, 2015 5.79 5.85 5.67 5.82 276,256
Mar 12, 2015 5.73 5.85 5.73 5.79 356,001
Mar 11, 2015 5.56 5.74 5.49 5.67 351,174
Mar 10, 2015 5.68 5.73 5.55 5.56 300,363
Mar 9, 2015 5.90 5.95 5.68 5.76 320,120
Mar 6, 2015 5.97 6.02 5.75 5.90 655,694
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