Strayer Education Inc historical prices

   Watch this stock

Historical chart

    63.60 
    56.32 
    49.04 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 46.21 46.21 43.29 45.24 234,658
Feb 4, 2016 54.38 54.38 46.79 46.98 613,265
Feb 3, 2016 50.72 55.81 50.52 54.32 323,995
Feb 2, 2016 53.26 53.90 50.36 50.67 98,779
Feb 1, 2016 53.24 55.00 52.46 53.98 159,817
Jan 29, 2016 50.33 53.39 50.06 53.39 231,056
Jan 28, 2016 51.05 52.03 49.74 50.03 132,898
Jan 27, 2016 54.28 54.64 50.82 50.87 227,877
Jan 26, 2016 53.81 54.81 52.99 54.49 144,351
Jan 25, 2016 56.19 56.33 53.47 53.67 154,546
Jan 22, 2016 55.40 56.95 53.03 56.55 87,325
Jan 21, 2016 55.62 55.86 53.99 54.87 112,712
Jan 20, 2016 54.63 56.28 53.21 55.42 132,415
Jan 19, 2016 55.18 55.49 54.30 55.27 147,110
Jan 15, 2016 52.77 55.19 52.77 54.66 117,514
Jan 14, 2016 51.65 54.74 50.90 54.13 179,528
Jan 13, 2016 52.48 53.07 50.49 51.48 99,473
Jan 12, 2016 53.29 53.72 51.09 52.41 149,259
Jan 11, 2016 54.10 54.36 51.93 52.48 155,590
Jan 8, 2016 54.49 54.49 52.34 53.54 115,684
Jan 7, 2016 55.30 55.93 53.37 54.26 147,998
Jan 6, 2016 58.30 59.12 55.91 56.06 177,339
Jan 5, 2016 59.14 59.61 57.56 58.85 184,482
Jan 4, 2016 59.18 59.99 58.50 58.88 147,484
Dec 31, 2015 62.08 62.55 60.11 60.12 108,241
Dec 30, 2015 62.27 63.07 61.41 62.20 71,502
Dec 29, 2015 63.32 63.85 62.19 62.36 76,986
Dec 28, 2015 62.90 63.38 62.22 63.07 67,664
Dec 24, 2015 62.38 63.23 62.06 62.91 35,073
Dec 23, 2015 61.59 62.58 61.59 62.32 63,950