Career Education Corp. historical prices

   Watch this stock

Historical chart

    7.81 
    6.07 
    4.32 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 5.06 5.15 5.04 5.11 534,082
Sep 30, 2014 5.03 5.15 5.03 5.08 573,712
Sep 29, 2014 5.00 5.11 5.00 5.06 253,978
Sep 26, 2014 5.07 5.17 5.02 5.09 423,866
Sep 25, 2014 5.11 5.15 4.93 5.05 452,768
Sep 24, 2014 5.01 5.19 4.95 5.13 345,192
Sep 23, 2014 5.04 5.08 4.98 4.99 404,799
Sep 22, 2014 5.11 5.15 4.96 5.06 578,614
Sep 19, 2014 5.20 5.24 5.09 5.15 988,914
Sep 18, 2014 5.20 5.35 5.13 5.17 432,330
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