Career Education Corp. historical prices

   Watch this stock

Historical chart

    6.96 
    5.69 
    4.43 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 22, 2015 3.50 3.56 3.42 3.54 323,108
Jul 21, 2015 3.39 3.57 3.38 3.52 357,154
Jul 20, 2015 3.41 3.49 3.36 3.41 385,876
Jul 17, 2015 3.48 3.57 3.40 3.43 397,012
Jul 16, 2015 3.31 3.48 3.31 3.46 325,122
Jul 15, 2015 3.36 3.37 3.26 3.31 471,262
Jul 14, 2015 3.33 3.41 3.33 3.35 829,938
Jul 13, 2015 3.32 3.42 3.30 3.34 330,851
Jul 10, 2015 3.26 3.41 3.22 3.31 513,429
Jul 9, 2015 3.24 3.36 3.19 3.24 382,045
Jul 8, 2015 3.30 3.46 3.15 3.21 532,462
Jul 7, 2015 3.43 3.43 3.29 3.36 495,327
Jul 6, 2015 3.39 3.51 3.34 3.43 310,908
Jul 2, 2015 3.35 3.42 3.31 3.41 313,268
Jul 1, 2015 3.30 3.44 3.26 3.37 397,473
Jun 30, 2015 3.48 3.48 3.28 3.30 558,645
Jun 29, 2015 3.62 3.66 3.41 3.43 457,205
Jun 26, 2015 3.73 3.74 3.61 3.65 690,953
Jun 25, 2015 3.69 3.72 3.64 3.71 369,917
Jun 24, 2015 3.74 3.78 3.62 3.65 531,174
Jun 23, 2015 3.72 3.78 3.67 3.74 754,217
Jun 22, 2015 3.56 3.77 3.55 3.71 904,119
Jun 19, 2015 3.71 3.71 3.60 3.60 1,175,522