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 (%)
Nov 28, 2014 63.26 64.86 62.11 62.24 36,309 -1.21(-1.91%)
Nov 26, 2014 63.46 63.46 63.46 0 -0.35(-0.54%)
Nov 25, 2014 64.63 64.63 63.36 63.80 42,854 -0.95(-1.47%)
Nov 24, 2014 63.98 65.23 63.77 64.75 59,819 +0.74(+1.16%)
Nov 21, 2014 64.34 65.64 63.89 64.01 104,662 +0.47(+0.75%)
Nov 20, 2014 62.31 63.87 62.31 63.54 41,161 +1.05(+1.68%)
Nov 19, 2014 62.75 63.36 61.24 62.49 41,321 -0.31(-0.49%)
Nov 18, 2014 62.70 63.46 62.33 62.80 47,466 +0.33(+0.53%)
Nov 17, 2014 64.09 64.24 62.05 62.47 87,207 -1.62(-2.52%)
Nov 14, 2014 63.14 64.34 62.45 64.09 72,539 +1.16(+1.84%)
Nov 13, 2014 64.19 64.31 62.39 62.93 50,072 -1.08(-1.68%)
Nov 12, 2014 62.70 64.42 62.02 64.00 73,489 +1.40(+2.23%)
Nov 11, 2014 62.98 63.04 62.23 62.61 97,723 -0.54(-0.85%)
Nov 10, 2014 63.79 63.79 62.26 63.15 63,230 -0.44(-0.69%)
Nov 07, 2014 63.18 64.08 62.19 63.58 82,018 +0.17(+0.27%)
Nov 06, 2014 63.65 63.75 62.17 63.41 90,731 -0.03(-0.04%)
Nov 05, 2014 63.78 64.23 62.01 63.44 74,410 -0.12(-0.19%)
Nov 04, 2014 63.80 64.21 62.80 63.56 92,705 -0.20(-0.31%)
Nov 03, 2014 64.58 65.30 63.49 63.76 123,521 -0.82(-1.27%)
Oct 31, 2014 65.28 65.82 64.52 64.58 195,368 -0.36(-0.55%)
Oct 30, 2014 66.12 66.12 64.31 64.94 77,441 -1.02(-1.55%)
Oct 29, 2014 63.90 66.68 63.90 65.96 89,507 +2.12(+3.32%)
Oct 28, 2014 61.10 64.12 60.96 63.84 88,245 +2.88(+4.72%)
Oct 27, 2014 60.52 60.97 60.64 60.96 53,506 +0.33(+0.54%)
Oct 24, 2014 60.12 61.58 59.57 60.64 48,299 +0.16(+0.27%)
Oct 23, 2014 60.25 61.39 59.76 60.47 38,363 +0.84(+1.41%)
Oct 22, 2014 60.48 59.19 59.63 30,919 -0.88(-1.45%)
Oct 21, 2014 61.48 61.48 59.37 60.51 39,622 -0.41(-0.67%)
Oct 20, 2014 60.65 61.44 59.81 60.92 46,352 +0.18(+0.30%)
Oct 17, 2014 62.09 62.09 58.79 60.74 107,139 -0.48(-0.79%)
Oct 16, 2014 58.34 62.04 58.34 61.22 98,680 +2.24(+3.79%)
Oct 15, 2014 55.19 59.41 55.19 58.98 81,795 +3.28(+5.88%)
Oct 14, 2014 56.10 56.52 55.90 55.71 91,675 +0.11(+0.20%)
Oct 13, 2014 55.69 56.77 55.36 55.60 65,852 -0.22(-0.39%)
Oct 10, 2014 55.46 56.63 55.46 55.82 44,235 +0.05(+0.08%)
Oct 09, 2014 56.24 56.88 55.23 55.77 43,857 -0.70(-1.24%)
Oct 08, 2014 54.73 57.35 54.73 56.47 49,096 +1.78(+3.25%)
Oct 07, 2014 54.73 55.31 54.05 54.69 55,476 -0.31(-0.56%)
Oct 06, 2014 56.46 56.49 54.94 55.00 29,555 -1.52(-2.68%)
Oct 03, 2014 56.99 57.50 56.34 56.52 28,854 +0.07(+0.13%)
Oct 02, 2014 55.79 57.21 55.15 56.45 49,489 +0.14(+0.24%)
Oct 01, 2014 57.00 58.02 56.16 56.31 100,471 -0.84(-1.47%)
Sep 30, 2014 55.62 57.47 55.62 57.15 110,453 +1.34(+2.40%)
Sep 29, 2014 55.16 56.07 54.90 55.81 31,953 -0.11(-0.20%)
Sep 26, 2014 55.61 56.16 55.12 55.92 35,236 +0.31(+0.56%)
Sep 25, 2014 55.81 56.83 54.87 55.61 62,704 -0.31(-0.56%)
Sep 24, 2014 55.49 56.28 55.33 55.92 28,184 +0.49(+0.89%)
Sep 23, 2014 55.06 55.71 55.06 55.42 60,960 +0.13(+0.23%)
Sep 22, 2014 55.17 55.68 55.06 55.30 34,764 -0.15(-0.26%)
Sep 19, 2014 57.38 57.39 55.30 55.44 104,708 -1.97(-3.43%)
Sep 18, 2014 58.11 58.22 56.80 57.41 40,820 -0.64(-1.10%)
Sep 17, 2014 59.46 59.86 57.41 58.05 59,446 -1.21(-2.05%)
Sep 16, 2014 58.64 59.69 58.38 59.27 49,366 +0.30(+0.51%)
Sep 15, 2014 59.38 59.67 58.94 58.97 34,105 -0.57(-0.95%)
Sep 12, 2014 59.78 59.79 59.00 59.53 47,494 -0.01(-0.02%)
Sep 11, 2014 58.99 59.92 58.88 59.54 33,406 +0.32(+0.54%)
Sep 10, 2014 57.37 59.58 57.37 59.22 74,509 +2.04(+3.56%)
Sep 09, 2014 57.52 57.80 56.56 57.19 43,699 -0.36(-0.62%)
Sep 08, 2014 57.61 57.84 57.04 57.54 38,046 +0.06(+0.11%)
Sep 05, 2014 57.65 58.10 57.37 57.48 30,061 -0.40(-0.69%)
Sep 04, 2014 58.54 59.05 57.57 57.88 35,426 -0.34(-0.59%)
Sep 03, 2014 59.51 59.51 57.83 58.22 39,042 -0.89(-1.51%)
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.