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, 2016 84.37 85.38 83.16 84.18 92,502 +0.00(+0.00%)
Nov 29, 2016 83.16 84.66 83.16 84.18 101,614 +1.30(+1.57%)
Nov 28, 2016 84.80 84.85 82.39 82.87 87,259 -2.56(-2.99%)
Nov 25, 2016 82.44 85.53 82.39 85.43 63,247 +2.85(+3.45%)
Nov 23, 2016 82.58 82.58 82.58 0 -1.45(-1.72%)
Nov 22, 2016 81.62 84.13 81.14 84.03 105,301 +2.36(+2.89%)
Nov 21, 2016 82.63 82.78 81.23 81.67 83,725 -1.11(-1.34%)
Nov 18, 2016 81.19 84.03 80.46 82.78 159,921 +0.43(+0.53%)
Nov 17, 2016 83.79 84.32 82.25 82.34 115,441 -1.40(-1.67%)
Nov 16, 2016 80.70 83.93 80.70 83.74 141,465 +2.75(+3.39%)
Nov 15, 2016 80.27 81.33 79.69 80.99 87,488 +1.11(+1.39%)
Nov 14, 2016 80.17 81.86 78.99 79.88 143,575 -0.24(-0.30%)
Nov 11, 2016 78.82 81.52 78.24 80.12 169,938 +1.64(+2.09%)
Nov 10, 2016 76.89 79.11 75.49 78.48 163,916 +2.32(+3.04%)
Nov 09, 2016 70.62 76.84 70.62 76.17 259,366 +4.58(+6.40%)
Nov 08, 2016 72.84 73.23 71.34 71.59 102,339 -1.54(-2.11%)
Nov 07, 2016 73.18 73.80 72.89 73.13 118,162 +0.29(+0.40%)
Nov 04, 2016 73.95 74.00 72.65 72.84 88,021 -1.30(-1.76%)
Nov 03, 2016 72.50 74.96 72.50 74.14 159,900 +1.54(+2.13%)
Nov 02, 2016 71.01 73.03 70.91 72.60 161,665 +1.35(+1.90%)
Nov 01, 2016 70.48 71.78 70.38 71.25 157,982 +0.72(+1.03%)
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%)
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.