Career Education Corp. historical prices

   Watch this stock

Historical chart

    7.81 
    6.05 
    4.30 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 5, 2014 4.97 5.14 4.95 5.04 350,601
Aug 4, 2014 4.97 5.07 4.74 5.02 673,054
Aug 1, 2014 5.11 5.21 4.87 4.94 496,128
Jul 31, 2014 4.95 5.16 4.91 5.11 558,110
Jul 30, 2014 5.12 5.16 4.99 5.06 381,716
Jul 29, 2014 4.89 5.13 4.89 5.06 258,898
Jul 28, 2014 5.03 5.05 4.89 4.98 543,523
Jul 25, 2014 5.00 5.07 4.97 5.04 397,380
Jul 24, 2014 5.02 5.11 4.95 5.05 411,358
Jul 23, 2014 5.15 5.15 4.98 5.05 461,239
Jul 22, 2014 5.05 5.17 5.01 5.12 632,968
Jul 21, 2014 4.78 5.04 4.78 4.99 637,027