Career Education Corp. historical prices

   Watch this stock

Historical chart

    7.81 
    5.94 
    4.06 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 7.73 7.85 7.50 7.51 427,687
Apr 22, 2014 7.54 7.84 7.52 7.77 585,261
Apr 21, 2014 7.37 7.60 7.20 7.54 468,705
Apr 17, 2014 7.22 7.52 7.13 7.32 923,826
Apr 16, 2014 7.00 7.24 6.86 7.23 553,084
Apr 15, 2014 6.78 6.98 6.70 6.94 1,275,485
Apr 14, 2014 6.71 6.80 6.53 6.77 664,728
Apr 11, 2014 6.71 6.86 6.48 6.62 604,646
Apr 10, 2014 7.29 7.32 6.75 6.80 734,848
Apr 9, 2014 7.11 7.30 6.86 7.28 1,017,829
Apr 8, 2014 6.93 7.24 6.81 7.05 1,151,054
Apr 7, 2014 7.15 7.31 6.68 6.85 1,088,414
Apr 4, 2014 7.37 7.64 6.87 7.24 1,433,881
Apr 3, 2014 7.55 7.62 7.28 7.33 897,036
Apr 2, 2014 7.72 7.72 7.24 7.52 949,763
Apr 1, 2014 7.50 7.82 7.46 7.72 1,290,699
Mar 31, 2014 7.27 7.51 7.26 7.46 1,744,431
Mar 28, 2014 7.02 7.83 6.94 7.24 1,599,706
Mar 27, 2014 7.05 7.34 6.96 7.03 826,917
Mar 26, 2014 7.17 7.39 7.03 7.05 1,043,662
Mar 25, 2014 7.11 7.24 6.91 7.08 375,636
Mar 24, 2014 7.30 7.42 6.94 7.05 610,239
Mar 21, 2014 7.35 7.48 7.22 7.25 941,470
Mar 20, 2014 6.97 7.30 6.90 7.29 374,468
Mar 19, 2014 7.03 7.12 6.86 7.01 570,527
Mar 18, 2014 6.77 7.10 6.64 7.03 523,562
Mar 17, 2014 6.89 7.00 6.70 6.77 614,910
Mar 14, 2014 6.76 6.99 6.68 6.82 515,641
Mar 13, 2014 7.10 7.13 6.74 6.81 630,225
Mar 12, 2014 7.00 7.10 6.77 7.06 577,600