Career Education Corp. historical prices

   Watch this stock

Historical chart

    6.36 
    5.05 
    3.73 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 2.54 2.57 2.41 2.42 339,526
Feb 4, 2016 2.57 2.58 2.52 2.56 414,751
Feb 3, 2016 2.64 2.68 2.53 2.57 428,045
Feb 2, 2016 2.69 2.71 2.55 2.63 547,454
Feb 1, 2016 2.84 2.90 2.61 2.74 304,315
Jan 29, 2016 2.77 2.90 2.42 2.88 609,421
Jan 28, 2016 2.79 2.82 2.74 2.77 260,668
Jan 27, 2016 2.71 2.89 2.65 2.78 708,116
Jan 26, 2016 2.82 2.82 2.56 2.73 2,658,859
Jan 25, 2016 3.05 3.05 2.75 2.81 657,417
Jan 22, 2016 3.07 3.14 3.02 3.04 499,668
Jan 21, 2016 3.16 3.22 3.01 3.03 629,671
Jan 20, 2016 2.93 3.20 2.86 3.17 635,318
Jan 19, 2016 2.98 3.03 2.89 2.98 464,832
Jan 15, 2016 2.93 2.99 2.88 2.95 514,755
Jan 14, 2016 2.84 3.08 2.80 3.02 558,939
Jan 13, 2016 2.87 2.99 2.75 2.81 494,245
Jan 12, 2016 2.86 2.89 2.74 2.85 754,196
Jan 11, 2016 3.03 3.03 2.78 2.81 653,051
Jan 8, 2016 2.99 3.08 2.88 2.98 655,968
Jan 7, 2016 3.01 3.10 2.91 2.98 708,928
Jan 6, 2016 3.10 3.15 2.95 3.06 698,571
Jan 5, 2016 3.26 3.29 3.10 3.14 454,403
Jan 4, 2016 3.56 3.59 3.25 3.26 516,679
Dec 31, 2015 3.71 3.82 3.62 3.63 234,538
Dec 30, 2015 3.75 3.83 3.71 3.74 197,511
Dec 29, 2015 3.72 3.85 3.70 3.77 199,212
Dec 28, 2015 3.81 3.81 3.67 3.71 164,687
Dec 24, 2015 3.78 3.88 3.74 3.83 98,275
Dec 23, 2015 3.70 3.84 3.68 3.76 387,073