Career Education Corp. historical prices

   Watch this stock

Historical chart

    6.96 
    5.68 
    4.41 
 Sep 5, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 3.65 3.69 3.58 3.59 302,530
Sep 1, 2015 3.65 3.73 3.46 3.61 355,530
Aug 31, 2015 3.75 3.91 3.65 3.71 466,538
Aug 28, 2015 3.49 3.87 3.46 3.78 442,016
Aug 27, 2015 3.50 3.60 3.39 3.51 458,037
Aug 26, 2015 3.45 3.62 3.38 3.49 342,285
Aug 25, 2015 3.43 3.49 3.31 3.40 864,521
Aug 24, 2015 3.47 3.71 3.44 3.53 436,571
Aug 21, 2015 3.50 3.65 3.47 3.63 635,109
Aug 20, 2015 3.61 3.67 3.57 3.61 363,372
Aug 19, 2015 3.73 3.76 3.57 3.61 612,435
Aug 18, 2015 3.94 4.02 3.73 3.75 359,571
Aug 17, 2015 3.95 4.04 3.85 3.96 382,566
Aug 14, 2015 4.03 4.14 3.95 3.99 529,841
Aug 13, 2015 4.28 4.28 3.98 4.02 529,762
Aug 12, 2015 4.12 4.20 3.96 4.15 637,856
Aug 11, 2015 4.12 4.29 4.05 4.12 765,210
Aug 10, 2015 4.25 4.41 4.01 4.13 1,216,033
Aug 7, 2015 2.95 4.82 2.76 4.20 2,274,807
Aug 6, 2015 3.24 3.25 3.16 3.25 1,360,492
Aug 5, 2015 3.24 3.33 3.19 3.24 1,071,927
Aug 4, 2015 3.13 3.21 3.10 3.20 419,185
Aug 3, 2015 3.18 3.22 3.08 3.13 527,701
Jul 31, 2015 3.16 3.24 3.15 3.18 428,060
Jul 30, 2015 3.24 3.29 3.14 3.16 485,576
Jul 29, 2015 3.21 3.37 3.21 3.27 369,887
Jul 28, 2015 3.19 3.23 3.15 3.19 575,561
Jul 27, 2015 3.29 3.31 3.15 3.20 810,399
Jul 24, 2015 3.34 3.41 3.26 3.33 324,507
Jul 23, 2015 3.55 3.60 3.35 3.36 395,978