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 (%)
Jul 31, 2017 70.35 70.35 68.50 68.70 65,467 -1.40(-2.00%)
Jul 28, 2017 69.85 70.70 69.47 70.10 105,034 -0.05(-0.07%)
Jul 27, 2017 74.05 74.05 69.67 70.15 165,298 -3.80(-5.14%)
Jul 26, 2017 80.25 80.25 72.75 73.95 242,911 -6.85(-8.48%)
Jul 25, 2017 85.00 85.00 78.00 80.80 224,639 -7.25(-8.23%)
Jul 24, 2017 87.90 88.70 86.25 88.05 55,272 +0.10(+0.11%)
Jul 21, 2017 88.55 89.20 87.70 87.95 37,719 -0.10(-0.11%)
Jul 20, 2017 88.45 86.65 88.05 32,180 -0.35(-0.40%)
Jul 19, 2017 88.55 89.03 87.45 88.40 49,230 -0.20(-0.23%)
Jul 18, 2017 87.10 88.95 86.60 88.60 65,074 +1.45(+1.66%)
Jul 17, 2017 86.10 88.15 85.33 87.15 71,603 +0.65(+0.75%)
Jul 14, 2017 86.00 87.00 85.85 86.50 51,926 +0.05(+0.06%)
Jul 13, 2017 85.65 87.10 84.85 86.45 64,891 +0.75(+0.88%)
Jul 12, 2017 85.50 87.65 84.85 85.70 52,984 +0.60(+0.71%)
Jul 11, 2017 83.70 85.30 80.83 85.10 60,138 +1.60(+1.92%)
Jul 10, 2017 85.00 85.30 81.55 83.50 33,645 -1.55(-1.82%)
Jul 07, 2017 84.20 85.30 83.75 85.05 35,955 +1.35(+1.61%)
Jul 06, 2017 84.80 84.95 83.15 83.70 46,542 -1.20(-1.41%)
Jul 05, 2017 86.05 86.15 84.30 84.90 33,245 -1.20(-1.39%)
Jul 03, 2017 85.75 86.45 85.50 86.10 18,654 +0.50(+0.58%)
Jun 30, 2017 85.55 86.15 84.90 85.60 35,086 +0.15(+0.18%)
Jun 29, 2017 87.00 87.17 85.15 85.45 54,923 -1.50(-1.73%)
Jun 28, 2017 86.00 87.42 85.30 86.95 36,387 +1.55(+1.81%)
Jun 27, 2017 85.85 86.05 85.00 85.40 32,720 -0.45(-0.52%)
Jun 26, 2017 86.40 86.50 85.62 85.85 31,880 -0.05(-0.06%)
Jun 23, 2017 85.85 85.90 76,396 -0.60(-0.69%)
Jun 22, 2017 86.25 87.10 85.55 86.50 26,344 +0.30(+0.35%)
Jun 21, 2017 86.90 87.20 86.10 86.20 30,664 -0.65(-0.75%)
Jun 20, 2017 88.30 88.70 86.55 86.85 30,568 -1.20(-1.36%)
Jun 19, 2017 90.30 90.40 87.75 88.05 62,964 -1.70(-1.89%)
Jun 16, 2017 87.25 90.15 86.60 89.75 133,381 +2.00(+2.28%)
Jun 15, 2017 87.35 88.45 86.90 87.75 52,020 -0.50(-0.57%)
Jun 14, 2017 87.60 88.85 87.40 88.25 54,304 +0.70(+0.80%)
Jun 13, 2017 88.45 88.70 87.20 87.55 34,519 -0.70(-0.79%)
Jun 12, 2017 87.45 89.55 86.80 88.25 40,024 +0.75(+0.86%)
Jun 09, 2017 86.45 88.00 84.95 87.50 65,209 +1.20(+1.39%)
Jun 08, 2017 87.10 87.35 85.55 86.30 33,870 -0.20(-0.23%)
Jun 07, 2017 86.65 87.00 85.65 86.50 32,592 +0.00(+0.00%)
Jun 06, 2017 86.30 87.20 84.70 86.50 49,773 -0.25(-0.29%)
Jun 05, 2017 88.25 88.25 86.45 86.75 37,716 -1.55(-1.76%)
Jun 02, 2017 88.10 90.55 87.90 88.30 43,084 +0.22(+0.26%)
Jun 01, 2017 86.65 88.25 86.10 88.08 46,003 +1.53(+1.76%)
May 31, 2017 86.75 86.75 86.00 86.55 40,125 +0.25(+0.29%)
May 30, 2017 87.80 88.45 85.95 86.30 58,228 -1.60(-1.82%)
May 26, 2017 86.90 88.30 84.90 87.90 51,406 +0.80(+0.92%)
May 25, 2017 87.35 88.00 86.05 87.10 47,376 -0.05(-0.06%)
May 24, 2017 87.95 88.40 86.45 87.15 46,962 -0.60(-0.68%)
May 23, 2017 87.00 88.00 86.00 87.75 59,730 +0.95(+1.09%)
May 22, 2017 87.90 88.05 83.65 86.80 59,733 -1.30(-1.48%)
May 19, 2017 87.65 89.45 87.25 88.10 92,556 +0.65(+0.74%)
May 18, 2017 88.65 89.20 86.72 87.45 74,362 -1.60(-1.80%)
May 17, 2017 90.95 92.00 88.90 89.05 94,497 -3.40(-3.68%)
May 16, 2017 94.05 94.50 91.65 92.45 80,371 -1.25(-1.33%)
May 15, 2017 94.35 94.92 93.45 93.70 52,639 -0.55(-0.58%)
May 12, 2017 95.75 96.40 94.05 94.25 49,222 -1.85(-1.93%)
May 11, 2017 95.35 96.95 94.65 96.10 52,032 +0.15(+0.16%)
May 10, 2017 95.30 96.10 94.50 95.95 54,739 +0.60(+0.63%)
May 09, 2017 94.10 96.40 94.10 95.35 84,956 +0.90(+0.95%)
May 08, 2017 94.30 95.10 93.65 94.45 60,570 +0.05(+0.05%)
May 05, 2017 94.20 94.53 92.55 94.40 61,156 +0.35(+0.37%)
May 04, 2017 95.20 95.30 93.40 94.05 59,504 -0.90(-0.95%)
May 03, 2017 94.65 95.25 93.25 94.95 67,994 +0.05(+0.05%)
May 02, 2017 95.55 96.24 94.65 94.90 59,748 -0.60(-0.63%)
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.