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 (%)
Dec 31, 2014 70.61 70.61 70.61 0 +0.69(+0.98%)
Dec 30, 2014 69.94 70.69 69.40 69.92 42,475 -0.33(-0.47%)
Dec 29, 2014 68.80 71.43 68.80 70.25 46,140 +1.21(+1.75%)
Dec 26, 2014 68.88 69.61 68.55 69.04 66,390 +0.60(+0.87%)
Dec 24, 2014 68.44 68.44 68.44 0 -0.35(-0.51%)
Dec 23, 2014 68.96 69.54 68.06 68.79 39,518 +0.03(+0.04%)
Dec 22, 2014 68.20 69.02 66.45 68.77 55,826 +0.89(+1.31%)
Dec 19, 2014 68.77 69.09 67.42 67.88 252,475 -1.09(-1.58%)
Dec 18, 2014 67.33 69.62 67.15 68.96 207,349 +2.25(+3.37%)
Dec 17, 2014 64.07 66.88 64.07 66.72 71,035 +2.66(+4.15%)
Dec 16, 2014 62.48 64.06 54,527 +0.37(+0.59%)
Dec 15, 2014 63.49 63.95 63.03 63.69 59,085 +0.19(+0.30%)
Dec 12, 2014 61.72 65.06 61.72 63.49 56,163 +1.12(+1.80%)
Dec 11, 2014 62.61 65.08 61.73 62.37 72,567 -0.09(-0.15%)
Dec 10, 2014 64.78 65.53 61.74 62.46 92,177 -2.41(-3.72%)
Dec 09, 2014 62.77 65.09 62.00 64.87 162,141 +1.69(+2.67%)
Dec 08, 2014 64.34 65.25 62.77 63.18 97,372 -1.46(-2.26%)
Dec 05, 2014 64.14 66.02 64.13 64.64 63,211 +0.50(+0.78%)
Dec 04, 2014 65.00 65.73 63.90 64.14 73,771 -1.07(-1.64%)
Dec 03, 2014 65.40 66.18 64.82 65.21 73,652 -0.05(-0.07%)
Dec 02, 2014 62.64 65.57 62.64 65.26 116,049 +2.63(+4.20%)
Dec 01, 2014 62.53 64.33 62.27 62.63 64,070 +0.38(+0.62%)
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%)
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.