Career Education Corp. historical prices

   Watch this stock

Historical chart

    7.81 
    6.07 
    4.32 
 Sep 20, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 17, 2014 5.08 5.27 5.04 5.19 363,340
Sep 16, 2014 5.16 5.26 5.06 5.09 385,525
Sep 15, 2014 5.22 5.35 5.11 5.17 256,411
Sep 12, 2014 5.38 5.38 5.19 5.28 283,874
Sep 11, 2014 5.16 5.36 5.16 5.36 277,645
Sep 10, 2014 5.18 5.22 5.12 5.21 409,463
Sep 9, 2014 5.27 5.34 5.18 5.18 269,277
Sep 8, 2014 5.35 5.46 5.27 5.30 185,206
Sep 5, 2014 5.21 5.30 5.20 5.29 197,270
Sep 4, 2014 5.37 5.53 5.24 5.26 462,313
Sep 3, 2014 5.67 5.72 5.27 5.33 453,966
Sep 2, 2014 5.51 5.66 5.44 5.64 494,827
Aug 29, 2014 5.25 5.50 5.22 5.49 402,468
Aug 28, 2014 5.33 5.35 5.18 5.24 297,307
Aug 27, 2014 5.37 5.41 5.22 5.37 256,695
Aug 26, 2014 5.30 5.43 5.23 5.38 353,704
Aug 25, 2014 5.59 5.64 5.26 5.28 375,428
Aug 22, 2014 5.41 5.56 5.36 5.52 294,067
Aug 21, 2014 5.65 5.65 5.36 5.44 374,289
Aug 20, 2014 5.61 5.72 5.48 5.64 347,729
Aug 19, 2014 5.57 5.68 5.54 5.65 207,237
Aug 18, 2014 5.32 5.70 5.21 5.60 805,627
Aug 15, 2014 5.20 5.32 5.06 5.21 502,305
Aug 14, 2014 5.20 5.37 5.06 5.14 283,709
Aug 13, 2014 5.27 5.35 5.11 5.22 259,038
Aug 12, 2014 5.47 5.52 5.16 5.24 414,568
Aug 11, 2014 5.29 5.52 5.20 5.51 480,494
Aug 8, 2014 5.06 5.26 4.92 5.24 394,544
Aug 7, 2014 5.50 5.81 4.92 5.05 790,580
Aug 6, 2014 5.03 5.36 5.03 5.30 597,687