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 30, 2015 44.70 45.59 44.43 44.94 134,968 +0.35(+0.78%)
Nov 27, 2015 44.61 45.14 44.38 44.59 38,810 -0.10(-0.23%)
Nov 25, 2015 44.70 44.70 44.70 0 +0.81(+1.83%)
Nov 24, 2015 43.43 45.10 43.12 43.89 84,210 +0.19(+0.43%)
Nov 23, 2015 43.56 43.70 102,414 +0.02(+0.04%)
Nov 20, 2015 43.82 44.68 42.78 43.68 121,476 +0.13(+0.30%)
Nov 19, 2015 42.65 43.70 41.92 43.55 173,821 +0.83(+1.95%)
Nov 18, 2015 42.20 42.91 41.72 42.72 88,361 +0.85(+2.03%)
Nov 17, 2015 42.30 43.08 41.56 41.87 91,212 -0.47(-1.11%)
Nov 16, 2015 41.18 42.46 40.84 42.34 82,212 +1.15(+2.80%)
Nov 13, 2015 41.27 42.77 40.99 41.18 83,599 -0.28(-0.68%)
Nov 12, 2015 42.32 42.67 41.23 41.47 78,970 -0.87(-2.06%)
Nov 11, 2015 42.52 43.22 42.34 42.34 74,190 -0.19(-0.44%)
Nov 10, 2015 42.15 42.70 41.88 42.52 71,988 +0.34(+0.80%)
Nov 09, 2015 43.36 43.53 41.85 42.19 75,640 -1.17(-2.70%)
Nov 06, 2015 42.39 43.37 42.03 43.36 69,116 +0.81(+1.89%)
Nov 05, 2015 42.19 42.79 41.53 42.55 51,458 +0.27(+0.64%)
Nov 04, 2015 42.26 44.43 42.05 42.28 69,364 +0.02(+0.04%)
Nov 03, 2015 42.28 43.09 42.19 42.26 103,515 -0.02(-0.04%)
Nov 02, 2015 42.51 42.77 42.11 42.28 122,153 +0.01(+0.02%)
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%)
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.