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 (%)
Jun 30, 2016 49.31 50.47 48.91 50.47 103,300 +1.47(+2.99%)
Jun 29, 2016 49.15 49.37 48.67 49.00 66,184 +0.21(+0.43%)
Jun 28, 2016 48.98 49.22 48.43 48.79 87,129 +0.12(+0.24%)
Jun 27, 2016 48.68 49.60 48.40 48.67 92,253 -0.36(-0.74%)
Jun 24, 2016 47.71 49.23 46.78 49.04 191,883 -0.63(-1.27%)
Jun 23, 2016 49.40 50.11 48.90 49.67 51,054 +0.66(+1.35%)
Jun 22, 2016 49.47 49.59 48.93 49.01 59,858 -0.56(-1.12%)
Jun 21, 2016 50.07 50.28 49.13 49.56 102,939 -0.40(-0.81%)
Jun 20, 2016 49.98 50.58 49.00 49.97 72,222 +0.33(+0.66%)
Jun 17, 2016 49.98 50.55 49.43 49.64 123,154 -0.20(-0.40%)
Jun 16, 2016 49.89 50.21 49.22 49.84 58,543 -0.16(-0.33%)
Jun 15, 2016 50.34 50.53 49.73 50.01 52,552 -0.31(-0.61%)
Jun 14, 2016 50.03 51.01 50.00 50.31 85,024 +0.13(+0.27%)
Jun 13, 2016 49.73 50.39 49.73 50.18 96,079 +0.30(+0.60%)
Jun 10, 2016 50.07 50.47 49.74 49.88 36,913 -0.51(-1.01%)
Jun 09, 2016 50.38 50.91 49.99 50.39 90,166 -0.03(-0.06%)
Jun 08, 2016 50.55 50.74 49.93 50.42 76,304 -0.02(-0.04%)
Jun 07, 2016 50.20 50.89 49.63 50.44 80,645 +0.06(+0.11%)
Jun 06, 2016 50.08 50.89 50.08 50.38 86,114 +0.23(+0.46%)
Jun 03, 2016 50.26 50.52 49.86 50.15 65,308 -0.14(-0.29%)
Jun 02, 2016 50.18 50.35 49.67 50.29 148,102 -0.09(-0.17%)
Jun 01, 2016 50.00 50.57 49.89 50.38 96,703 +0.08(+0.15%)
May 31, 2016 50.45 50.63 49.65 50.30 131,179 +0.15(+0.31%)
May 27, 2016 50.15 50.15 50.15 0 +0.21(+0.42%)
May 26, 2016 49.85 50.28 49.67 49.94 93,856 +0.16(+0.33%)
May 25, 2016 51.00 51.00 49.52 49.78 100,829 -1.00(-1.96%)
May 24, 2016 49.85 50.96 49.74 50.77 72,219 +1.14(+2.30%)
May 23, 2016 49.29 49.95 49.29 49.63 70,610 +0.32(+0.64%)
May 20, 2016 49.26 49.95 49.10 49.32 57,999 +0.26(+0.52%)
May 19, 2016 48.79 49.91 48.54 49.06 68,009 -0.14(-0.29%)
May 18, 2016 49.52 49.88 48.92 49.20 60,401 -0.37(-0.75%)
May 17, 2016 48.52 50.37 48.52 49.57 117,195 +0.73(+1.50%)
May 16, 2016 48.93 49.77 48.60 48.84 172,896 +0.01(+0.02%)
May 13, 2016 49.46 50.15 48.33 48.83 124,865 -0.69(-1.40%)
May 12, 2016 49.84 50.50 49.31 49.52 104,083 -0.34(-0.69%)
May 11, 2016 50.69 50.80 49.79 49.87 97,193 -0.72(-1.43%)
May 10, 2016 50.80 51.13 50.08 50.59 163,497 -0.05(-0.09%)
May 09, 2016 50.89 52.20 50.58 50.64 141,884 -0.12(-0.24%)
May 06, 2016 50.68 51.14 50.36 50.76 150,790 +0.08(+0.15%)
May 05, 2016 51.53 51.66 50.68 50.69 85,732 -0.62(-1.21%)
May 04, 2016 51.62 51.86 50.80 51.30 79,650 -0.30(-0.59%)
May 03, 2016 51.69 53.39 51.18 51.61 92,511 -0.32(-0.62%)
May 02, 2016 53.09 53.25 50.56 51.93 108,206 -0.69(-1.32%)
Apr 29, 2016 52.68 53.41 52.46 52.63 86,558 -0.33(-0.63%)
Apr 28, 2016 52.41 54.63 51.93 52.96 189,279 +0.16(+0.31%)
Apr 27, 2016 51.82 52.95 51.69 52.80 149,582 +0.51(+0.98%)
Apr 26, 2016 50.42 53.65 49.30 52.28 412,858 +2.84(+5.75%)
Apr 25, 2016 49.72 50.11 48.77 49.44 106,213 -0.49(-0.99%)
Apr 22, 2016 49.11 50.09 49.10 49.93 73,634 +0.70(+1.43%)
Apr 21, 2016 48.39 49.32 48.36 49.23 75,224 +0.65(+1.33%)
Apr 20, 2016 48.71 49.03 48.41 48.58 63,697 -0.32(-0.66%)
Apr 19, 2016 48.25 48.93 47.96 48.91 87,837 +0.61(+1.26%)
Apr 18, 2016 48.09 48.86 47.90 48.30 106,704 -0.01(-0.02%)
Apr 15, 2016 47.97 48.46 47.57 48.31 117,944 +0.23(+0.48%)
Apr 14, 2016 48.05 48.14 47.20 48.08 76,766 +0.03(+0.06%)
Apr 13, 2016 47.49 48.17 47.40 48.05 174,673 +0.73(+1.55%)
Apr 12, 2016 47.40 47.58 47.00 47.32 152,448 -0.06(-0.12%)
Apr 11, 2016 47.65 47.84 47.19 47.37 112,969 -0.38(-0.80%)
Apr 08, 2016 47.75 48.17 47.44 47.76 83,550 +0.05(+0.10%)
Apr 07, 2016 48.21 48.43 47.53 47.71 136,424 -0.71(-1.47%)
Apr 06, 2016 48.67 48.71 47.98 48.42 78,821 -0.25(-0.51%)
Apr 05, 2016 49.08 49.34 48.56 48.67 126,455 -0.72(-1.46%)
Apr 04, 2016 49.67 49.99 49.15 49.39 141,433 -0.33(-0.67%)
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.