Career Education Corp. historical prices

   Watch this stock

Historical chart

    6.96 
    5.74 
    4.52 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 18, 2015 3.92 3.93 3.68 3.68 716,497
Jun 17, 2015 3.98 4.07 3.89 3.91 388,078
Jun 16, 2015 4.02 4.07 3.93 3.98 481,426
Jun 15, 2015 4.00 4.12 3.88 4.03 1,340,890
Jun 12, 2015 4.07 4.15 3.99 4.01 484,663
Jun 11, 2015 4.01 4.06 3.96 4.04 322,596
Jun 10, 2015 3.89 4.06 3.84 4.01 1,027,593
Jun 9, 2015 3.71 3.89 3.68 3.86 721,419
Jun 8, 2015 3.82 3.84 3.67 3.72 395,785
Jun 5, 2015 3.85 3.86 3.75 3.84 651,428
Jun 4, 2015 3.81 3.86 3.70 3.81 764,455
Jun 3, 2015 3.87 3.93 3.76 3.83 436,809
Jun 2, 2015 3.95 3.98 3.78 3.85 736,238
Jun 1, 2015 3.81 4.02 3.76 3.97 534,800
May 29, 2015 3.71 3.96 3.71 3.77 1,108,570
May 28, 2015 3.77 3.81 3.71 3.78 387,313
May 27, 2015 3.73 3.76 3.57 3.76 550,222
May 26, 2015 3.90 3.98 3.72 3.72 554,357
May 22, 2015 4.03 4.27 3.88 3.94 523,846
May 21, 2015 3.78 4.08 3.78 4.05 620,847