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 31, 2016 68.84 70.67 68.35 70.52 158,759 +2.50(+3.67%)
Oct 28, 2016 70.34 70.94 67.86 68.03 214,313 -3.12(-4.38%)
Oct 27, 2016 68.30 71.60 68.05 71.14 321,424 +2.80(+4.09%)
Oct 26, 2016 65.77 68.66 64.75 68.34 326,990 +2.95(+4.51%)
Oct 25, 2016 59.94 65.51 59.94 65.39 203,288 +7.06(+12.11%)
Oct 24, 2016 58.04 58.62 57.87 58.33 40,700 +0.72(+1.26%)
Oct 21, 2016 57.31 58.22 57.31 57.61 44,141 +0.00(+0.00%)
Oct 20, 2016 57.51 58.52 57.11 57.61 39,784 -0.11(-0.18%)
Oct 19, 2016 56.70 57.97 56.45 57.71 47,572 +0.92(+1.61%)
Oct 18, 2016 56.96 57.34 56.59 56.80 53,823 +0.35(+0.62%)
Oct 17, 2016 56.74 57.44 56.24 56.45 30,770 -0.09(-0.15%)
Oct 14, 2016 57.66 57.75 56.32 56.54 42,788 -0.81(-1.41%)
Oct 13, 2016 57.44 57.91 56.62 57.35 41,488 -0.19(-0.34%)
Oct 12, 2016 57.72 59.43 57.36 57.54 83,697 -0.36(-0.62%)
Oct 11, 2016 58.13 58.44 57.70 57.90 57,083 -0.07(-0.12%)
Oct 10, 2016 57.05 58.11 56.92 57.96 60,948 +1.28(+2.26%)
Oct 07, 2016 57.19 57.39 56.54 56.68 45,233 -0.41(-0.71%)
Oct 06, 2016 56.57 57.83 56.15 57.09 93,057 +0.51(+0.90%)
Oct 05, 2016 57.10 57.64 56.48 56.57 77,582 -0.39(-0.68%)
Oct 04, 2016 56.23 57.21 56.10 56.96 70,903 +0.54(+0.96%)
Oct 03, 2016 56.16 56.64 55.24 56.42 59,778 +0.42(+0.76%)
Sep 30, 2016 55.16 56.29 54.88 55.99 57,942 +0.81(+1.47%)
Sep 29, 2016 55.55 56.44 55.04 55.18 48,970 -0.47(-0.85%)
Sep 28, 2016 55.99 56.69 54.98 55.66 61,801 +0.03(+0.05%)
Sep 27, 2016 55.91 56.42 55.46 55.63 53,442 -0.30(-0.53%)
Sep 26, 2016 56.48 56.68 55.65 55.93 54,319 -0.60(-1.06%)
Sep 23, 2016 57.17 57.17 56.00 56.53 47,477 -1.00(-1.74%)
Sep 22, 2016 55.68 57.59 55.68 57.53 61,855 +1.86(+3.34%)
Sep 21, 2016 55.75 56.19 54.98 55.67 88,532 +0.05(+0.09%)
Sep 20, 2016 56.26 56.67 55.52 55.62 38,782 -0.44(-0.79%)
Sep 19, 2016 56.66 57.89 55.97 56.06 69,621 -0.78(-1.37%)
Sep 16, 2016 57.38 57.38 56.06 56.84 173,828 -0.41(-0.72%)
Sep 15, 2016 55.71 57.29 55.51 57.26 65,832 +1.69(+3.04%)
Sep 14, 2016 55.98 56.42 55.26 55.57 53,471 -0.43(-0.78%)
Sep 13, 2016 56.33 57.36 55.46 56.00 62,075 -0.74(-1.31%)
Sep 12, 2016 55.53 56.81 55.18 56.75 46,612 +1.23(+2.22%)
Sep 09, 2016 55.97 56.27 55.48 55.51 52,478 -0.75(-1.34%)
Sep 08, 2016 57.20 57.20 55.85 56.27 109,718 -0.79(-1.39%)
Sep 07, 2016 57.59 57.59 56.87 57.06 116,707 -0.67(-1.15%)
Sep 06, 2016 57.54 58.01 56.46 57.72 64,483 +0.17(+0.30%)
Sep 02, 2016 57.55 57.55 57.55 0 +0.57(+1.00%)
Sep 01, 2016 57.11 57.16 56.41 56.98 48,763 +0.14(+0.24%)
Aug 31, 2016 57.42 57.42 55.99 56.84 81,573 -0.69(-1.19%)
Aug 30, 2016 57.56 57.91 57.35 57.53 29,377 +0.00(+0.00%)
Aug 29, 2016 58.46 58.46 57.49 57.53 51,310 -0.78(-1.34%)
Aug 26, 2016 59.08 59.39 57.93 58.31 44,399 -0.71(-1.21%)
Aug 25, 2016 58.85 59.51 58.57 59.02 58,709 +0.05(+0.08%)
Aug 24, 2016 59.47 60.11 58.62 58.98 34,011 -0.48(-0.81%)
Aug 23, 2016 60.02 60.02 58.99 59.46 72,414 -0.21(-0.35%)
Aug 22, 2016 59.60 59.87 58.66 59.67 108,541 +0.09(+0.14%)
Aug 19, 2016 57.22 60.12 57.22 59.58 120,217 +2.14(+3.72%)
Aug 18, 2016 56.35 57.45 56.35 57.45 68,090 +1.04(+1.84%)
Aug 17, 2016 57.05 57.47 56.14 56.41 65,158 -0.45(-0.79%)
Aug 16, 2016 57.45 58.36 56.59 56.86 42,001 -0.51(-0.89%)
Aug 15, 2016 56.70 57.40 56.70 57.37 45,990 +0.50(+0.88%)
Aug 12, 2016 56.83 56.91 56.47 56.87 78,817 -0.03(-0.05%)
Aug 11, 2016 56.70 57.04 56.41 56.90 50,421 +0.21(+0.37%)
Aug 10, 2016 57.30 57.30 56.49 56.69 59,862 -0.42(-0.74%)
Aug 09, 2016 57.63 57.63 56.98 57.11 95,920 -0.32(-0.55%)
Aug 08, 2016 57.52 58.22 56.95 57.43 45,540 -0.12(-0.20%)
Aug 05, 2016 56.92 57.76 56.86 57.54 101,755 +0.69(+1.21%)
Aug 04, 2016 56.82 56.95 56.32 56.85 59,865 +0.06(+0.10%)
Aug 03, 2016 57.04 57.94 56.60 56.79 85,721 -0.63(-1.10%)
Aug 02, 2016 57.28 58.78 56.96 57.43 67,215 -0.05(-0.08%)
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.