Career Education Corp. historical prices

   Watch this stock

Historical chart

    7.81 
    6.67 
    5.53 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 6.44 6.46 6.22 6.27 1,321,608
Dec 18, 2014 6.41 6.51 6.29 6.45 362,599
Dec 17, 2014 5.88 6.33 5.80 6.29 417,257
Dec 16, 2014 5.88 6.03 5.78 5.88 963,986
Dec 15, 2014 6.01 6.12 5.82 5.88 307,824
Dec 12, 2014 5.98 6.14 5.91 5.97 396,485
Dec 11, 2014 6.08 6.28 6.05 6.06 407,977
Dec 10, 2014 6.33 6.44 5.99 6.00 875,878
Dec 9, 2014 6.08 6.48 6.06 6.39 592,897
Dec 8, 2014 6.14 6.32 6.09 6.16 596,629
Dec 5, 2014 6.10 6.47 6.10 6.16 803,350
Dec 4, 2014 6.11 6.23 5.99 6.10 431,760
Dec 3, 2014 5.92 6.15 5.89 6.10 711,596
Dec 2, 2014 5.71 5.96 5.55 5.95 559,796
Dec 1, 2014 5.81 5.88 5.51 5.68 659,231
Nov 28, 2014 5.71 5.88 5.60 5.86 452,247
Nov 26, 2014 5.68 5.82 5.62 5.73 383,187
Nov 25, 2014 5.82 5.89 5.60 5.65 353,455
Nov 24, 2014 5.79 5.98 5.66 5.79 451,880
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