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 (%)
Apr 28, 2017 93.78 95.01 92.37 92.86 85,590 -0.73(-0.78%)
Apr 27, 2017 93.73 94.76 93.20 93.59 135,149 -0.93(-0.98%)
Apr 26, 2017 95.05 95.05 93.44 94.51 124,474 -1.02(-1.07%)
Apr 25, 2017 96.71 80.10 95.54 273,418 +6.14(+6.87%)
Apr 24, 2017 88.28 89.89 87.45 89.40 143,268 +2.34(+2.69%)
Apr 21, 2017 86.82 87.35 86.18 87.06 49,756 +0.00(+0.00%)
Apr 20, 2017 86.13 87.30 85.94 87.06 45,734 +1.51(+1.77%)
Apr 19, 2017 84.77 85.84 84.77 85.55 41,424 +1.02(+1.21%)
Apr 18, 2017 83.80 84.58 83.55 84.53 31,699 +0.49(+0.58%)
Apr 17, 2017 83.16 84.28 83.16 84.04 42,125 +1.36(+1.65%)
Apr 13, 2017 83.36 84.13 82.43 82.68 30,973 -0.63(-0.76%)
Apr 12, 2017 84.48 84.48 83.11 83.31 39,057 -0.68(-0.81%)
Apr 11, 2017 82.58 84.19 81.90 83.99 40,001 +1.66(+2.01%)
Apr 10, 2017 82.48 83.36 81.36 82.33 45,489 -0.24(-0.29%)
Apr 07, 2017 81.70 82.82 81.70 82.58 91,433 +0.68(+0.83%)
Apr 06, 2017 81.26 82.33 80.92 81.90 55,334 +0.71(+0.87%)
Apr 05, 2017 82.82 83.41 80.63 81.19 95,417 -1.34(-1.62%)
Apr 04, 2017 80.82 82.63 80.73 82.53 50,138 +1.66(+2.05%)
Apr 03, 2017 83.07 83.07 80.39 80.87 74,555 -1.97(-2.38%)
Mar 31, 2017 83.21 83.65 82.58 82.85 93,184 -0.46(-0.56%)
Mar 30, 2017 81.21 83.41 80.87 83.31 64,011 +2.34(+2.89%)
Mar 29, 2017 80.68 81.21 80.24 80.97 49,932 +0.39(+0.48%)
Mar 28, 2017 80.68 81.12 79.95 80.58 60,644 -0.29(-0.36%)
Mar 27, 2017 79.46 81.07 78.92 80.87 40,814 +0.78(+0.97%)
Mar 24, 2017 80.43 80.63 79.17 80.09 55,031 -0.10(-0.12%)
Mar 23, 2017 80.24 80.97 79.41 80.19 48,499 +0.00(+0.00%)
Mar 22, 2017 78.14 80.39 78.10 80.19 88,123 +1.71(+2.17%)
Mar 21, 2017 80.29 80.94 77.27 78.49 100,637 -1.41(-1.77%)
Mar 20, 2017 79.95 80.19 78.88 79.90 62,431 -0.24(-0.30%)
Mar 17, 2017 78.39 80.43 78.24 80.14 146,634 +1.61(+2.05%)
Mar 16, 2017 78.58 79.36 78.19 78.53 39,462 +0.39(+0.50%)
Mar 15, 2017 76.39 78.75 76.29 78.14 53,996 +1.95(+2.56%)
Mar 14, 2017 75.85 76.78 75.32 76.20 33,546 -0.29(-0.38%)
Mar 13, 2017 75.66 76.73 75.66 76.49 38,505 +0.68(+0.90%)
Mar 10, 2017 74.64 75.95 74.22 75.81 39,526 +1.36(+1.83%)
Mar 09, 2017 74.83 75.39 74.15 74.44 59,436 -0.24(-0.33%)
Mar 08, 2017 75.47 75.47 74.30 74.69 43,839 -0.23(-0.31%)
Mar 07, 2017 74.29 75.79 74.24 74.92 50,254 +0.58(+0.78%)
Mar 06, 2017 74.19 74.92 73.85 74.34 52,244 -0.24(-0.32%)
Mar 03, 2017 74.29 74.92 73.71 74.58 50,243 +0.29(+0.39%)
Mar 02, 2017 74.77 74.77 74.05 74.29 36,267 -0.44(-0.58%)
Mar 01, 2017 74.73 75.26 74.10 74.73 59,136 +0.97(+1.31%)
Feb 28, 2017 75.26 75.26 73.32 73.76 102,972 -0.58(-0.78%)
Feb 27, 2017 73.61 74.68 73.56 74.34 51,355 +0.87(+1.19%)
Feb 24, 2017 73.17 74.41 73.17 73.47 36,504 +0.15(+0.20%)
Feb 23, 2017 73.66 75.16 73.32 73.32 53,035 -1.07(-1.43%)
Feb 22, 2017 74.53 74.58 73.95 74.39 33,038 -0.24(-0.32%)
Feb 21, 2017 75.40 75.50 73.76 74.63 62,622 -0.68(-0.90%)
Feb 17, 2017 75.31 75.31 75.31 0 +1.07(+1.44%)
Feb 16, 2017 75.02 75.27 73.47 74.24 81,202 -0.63(-0.84%)
Feb 15, 2017 73.95 75.65 73.22 74.87 135,871 +3.00(+4.18%)
Feb 14, 2017 78.60 79.23 71.28 71.87 181,733 -9.21(-11.36%)
Feb 13, 2017 80.49 81.36 80.15 81.07 77,236 +0.78(+0.97%)
Feb 10, 2017 80.25 80.44 79.28 80.30 37,922 +0.34(+0.42%)
Feb 09, 2017 78.60 80.59 77.63 79.96 36,884 +1.26(+1.60%)
Feb 08, 2017 80.49 80.49 78.17 78.70 59,699 -2.08(-2.58%)
Feb 07, 2017 81.36 81.80 80.25 80.78 31,008 -0.44(-0.54%)
Feb 06, 2017 82.58 82.75 81.07 81.22 36,269 -1.50(-1.82%)
Feb 03, 2017 82.43 82.82 81.59 82.72 44,865 +0.19(+0.23%)
Feb 02, 2017 82.38 82.87 81.93 82.53 48,390 +0.15(+0.18%)
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.