Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capella Education Co (NQ: CPLA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 41.94 43.00 41.77 42.27 190,933 +0.31(+0.74%)
Oct 29, 2015 41.33 43.02 40.85 41.96 160,706 +0.56(+1.36%)
Oct 28, 2015 42.72 43.03 40.81 41.40 314,926 -1.21(-2.83%)
Oct 27, 2015 48.22 48.22 40.80 42.61 689,516 -5.57(-11.56%)
Oct 26, 2015 49.42 49.91 47.65 48.18 164,262 -1.21(-2.45%)
Oct 23, 2015 49.31 50.36 48.93 49.39 88,185 +0.58(+1.19%)
Oct 22, 2015 49.97 50.47 48.25 48.81 124,079 -1.12(-2.25%)
Oct 21, 2015 52.83 52.83 49.63 49.93 101,446 -2.59(-4.94%)
Oct 20, 2015 49.70 53.22 49.52 52.52 234,610 +2.82(+5.67%)
Oct 19, 2015 48.95 50.26 48.93 49.70 105,533 +0.61(+1.24%)
Oct 16, 2015 49.30 49.32 48.58 49.10 120,451 -0.01(-0.02%)
Oct 15, 2015 48.12 49.18 47.88 49.11 78,789 +1.08(+2.24%)
Oct 14, 2015 48.82 49.18 47.66 48.03 111,972 -0.85(-1.74%)
Oct 13, 2015 49.43 50.57 48.82 48.88 64,597 -0.67(-1.36%)
Oct 12, 2015 49.74 49.99 49.24 49.55 109,394 -0.04(-0.08%)
Oct 09, 2015 49.48 50.04 48.95 49.59 70,551 +0.03(+0.06%)
Oct 08, 2015 49.22 49.96 48.38 49.56 116,032 +0.30(+0.61%)
Oct 07, 2015 47.78 49.40 47.78 49.26 105,906 +1.80(+3.79%)
Oct 06, 2015 47.65 48.28 47.22 47.47 132,658 -0.37(-0.76%)
Oct 05, 2015 46.82 48.42 46.82 47.83 152,574 +1.26(+2.71%)
Oct 02, 2015 45.64 46.79 45.51 46.57 110,420 +0.66(+1.43%)
Oct 01, 2015 46.32 46.60 44.84 45.91 122,629 -0.45(-0.97%)
Sep 30, 2015 48.03 48.03 46.30 46.36 157,799 -1.42(-2.98%)
Sep 29, 2015 48.18 48.18 47.34 47.79 166,124 -0.23(-0.49%)
Sep 28, 2015 48.09 48.51 47.76 48.02 81,512 -0.31(-0.64%)
Sep 25, 2015 48.12 48.53 47.57 48.33 81,768 +0.50(+1.04%)
Sep 24, 2015 47.79 48.46 47.45 47.83 87,603 -0.12(-0.25%)
Sep 23, 2015 48.30 48.36 47.21 47.95 105,321 -0.26(-0.54%)
Sep 22, 2015 47.87 48.67 47.65 48.22 128,135 +0.01(+0.02%)
Sep 21, 2015 47.73 48.63 47.44 48.21 108,822 +0.82(+1.74%)
Sep 18, 2015 47.09 47.49 46.63 47.38 194,196 +0.48(+1.02%)
Sep 17, 2015 46.76 47.45 46.44 46.91 120,968 +0.14(+0.30%)
Sep 16, 2015 46.67 47.05 46.33 46.76 93,743 +0.07(+0.14%)
Sep 15, 2015 46.40 46.87 46.29 46.70 121,406 +0.38(+0.83%)
Sep 14, 2015 46.76 46.81 46.08 46.32 129,562 -0.17(-0.36%)
Sep 11, 2015 46.55 46.78 46.19 46.48 121,244 -0.33(-0.70%)
Sep 10, 2015 46.78 47.42 46.36 46.81 108,909 +0.01(+0.02%)
Sep 09, 2015 46.94 47.25 46.22 46.80 194,130 +0.14(+0.30%)
Sep 08, 2015 46.11 46.81 45.60 46.66 145,934 +1.06(+2.32%)
Sep 04, 2015 45.60 45.60 45.60 0 +0.40(+0.89%)
Sep 03, 2015 45.36 45.36 44.19 45.20 133,261 -0.09(-0.21%)
Sep 02, 2015 45.10 45.70 44.53 45.30 83,091 +0.59(+1.32%)
Sep 01, 2015 44.97 45.88 44.43 44.71 175,256 -0.94(-2.05%)
Aug 31, 2015 46.03 46.81 45.43 45.64 191,807 -0.42(-0.91%)
Aug 28, 2015 44.86 46.50 44.83 46.06 169,600 +1.10(+2.44%)
Aug 27, 2015 44.93 45.95 44.21 44.97 217,380 +0.22(+0.50%)
Aug 26, 2015 44.95 44.95 43.66 44.74 118,607 +0.60(+1.36%)
Aug 25, 2015 45.44 45.82 43.58 44.14 200,536 -0.19(-0.42%)
Aug 24, 2015 43.30 45.38 43.30 44.33 123,753 -0.80(-1.76%)
Aug 21, 2015 44.73 45.96 44.05 45.13 114,362 -0.29(-0.63%)
Aug 20, 2015 44.92 45.95 44.51 45.41 123,888 +0.12(+0.27%)
Aug 19, 2015 45.43 45.93 44.96 45.29 148,064 -0.48(-1.06%)
Aug 18, 2015 46.14 46.34 45.57 45.78 88,029 -0.37(-0.81%)
Aug 17, 2015 46.22 46.65 45.96 46.15 81,043 -0.24(-0.52%)
Aug 14, 2015 46.36 46.62 45.73 46.39 103,524 -0.13(-0.28%)
Aug 13, 2015 48.47 48.81 46.40 46.52 202,082 -1.93(-3.99%)
Aug 12, 2015 47.38 48.48 47.24 48.45 188,751 +0.78(+1.64%)
Aug 11, 2015 47.94 48.13 47.27 47.67 148,989 -0.61(-1.27%)
Aug 10, 2015 47.51 48.45 47.16 48.29 203,712 +0.95(+2.00%)
Aug 07, 2015 46.81 47.44 46.72 47.34 134,814 +0.32(+0.67%)
Aug 06, 2015 47.42 47.42 46.91 47.02 102,537 -0.18(-0.37%)
Aug 05, 2015 47.44 47.66 46.80 47.20 121,884 +0.12(+0.26%)
Aug 04, 2015 47.15 47.60 46.92 47.08 76,792 +0.03(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.