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 (%)
Aug 31, 2017 65.54 66.77 65.49 66.33 35,293 +1.18(+1.81%)
Aug 30, 2017 65.99 65.99 65.00 65.15 52,640 -0.59(-0.90%)
Aug 29, 2017 65.40 66.04 65.30 65.74 46,419 +0.20(+0.30%)
Aug 28, 2017 65.15 65.89 64.83 65.54 58,973 +0.15(+0.23%)
Aug 25, 2017 64.95 65.59 64.90 65.40 37,899 +0.59(+0.91%)
Aug 24, 2017 65.35 66.09 64.71 64.81 39,405 -0.79(-1.20%)
Aug 23, 2017 65.84 66.13 65.54 65.59 39,164 -0.83(-1.25%)
Aug 22, 2017 65.49 66.81 65.49 66.42 45,222 +0.69(+1.04%)
Aug 21, 2017 65.59 65.93 64.78 65.74 45,656 +0.15(+0.22%)
Aug 18, 2017 64.71 66.47 64.02 65.59 51,494 +0.59(+0.90%)
Aug 17, 2017 65.64 66.91 65.00 65.00 49,528 -0.93(-1.41%)
Aug 16, 2017 66.03 67.01 65.64 65.93 58,980 -0.10(-0.15%)
Aug 15, 2017 66.27 66.40 65.74 66.03 50,471 -0.20(-0.30%)
Aug 14, 2017 66.08 67.57 65.83 66.22 53,244 +0.69(+1.05%)
Aug 11, 2017 65.74 66.79 65.20 65.54 42,156 +0.00(+0.00%)
Aug 10, 2017 65.78 66.27 65.54 65.54 37,987 -0.73(-1.11%)
Aug 09, 2017 66.47 66.91 65.69 66.27 55,537 -0.69(-1.02%)
Aug 08, 2017 67.84 68.57 66.31 66.96 53,909 -0.69(-1.01%)
Aug 07, 2017 68.13 68.92 67.40 67.64 46,856 -0.54(-0.79%)
Aug 04, 2017 66.96 68.33 66.96 68.18 51,830 +1.52(+2.28%)
Aug 03, 2017 66.13 67.30 66.13 66.67 67,698 +0.64(+0.96%)
Aug 02, 2017 66.52 67.64 65.71 66.03 78,338 -0.15(-0.22%)
Aug 01, 2017 67.59 67.91 65.59 66.18 144,817 -1.08(-1.60%)
Jul 31, 2017 68.87 68.87 67.06 67.25 66,876 -1.37(-2.00%)
Jul 28, 2017 68.38 69.21 68.01 68.62 107,294 -0.05(-0.07%)
Jul 27, 2017 72.49 72.49 68.21 68.67 168,856 -3.72(-5.14%)
Jul 26, 2017 78.56 78.56 71.22 72.39 248,139 -6.71(-8.48%)
Jul 25, 2017 83.21 83.21 76.36 79.10 229,474 -7.10(-8.23%)
Jul 24, 2017 86.05 86.83 84.43 86.19 56,461 +0.10(+0.11%)
Jul 21, 2017 86.68 87.32 85.85 86.10 38,530 -0.10(-0.11%)
Jul 20, 2017 86.59 84.82 86.19 32,872 -0.34(-0.40%)
Jul 19, 2017 86.68 87.15 85.61 86.54 50,289 -0.20(-0.23%)
Jul 18, 2017 85.26 87.08 84.78 86.73 66,474 +1.42(+1.66%)
Jul 17, 2017 84.29 86.29 83.53 85.31 73,144 +0.64(+0.75%)
Jul 14, 2017 84.19 85.17 84.04 84.68 53,043 +0.05(+0.06%)
Jul 13, 2017 83.85 85.26 83.06 84.63 66,287 +0.73(+0.88%)
Jul 12, 2017 83.70 85.80 83.06 83.89 54,124 +0.59(+0.71%)
Jul 11, 2017 81.94 83.50 79.12 83.31 61,432 +1.57(+1.92%)
Jul 10, 2017 83.21 83.50 79.83 81.74 34,369 -1.52(-1.82%)
Jul 07, 2017 82.43 83.50 81.99 83.26 36,728 +1.32(+1.61%)
Jul 06, 2017 83.01 83.16 81.40 81.94 47,543 -1.17(-1.41%)
Jul 05, 2017 84.24 84.33 82.52 83.11 33,960 -1.17(-1.39%)
Jul 03, 2017 83.94 84.63 83.70 84.29 19,055 +0.49(+0.58%)
Jun 30, 2017 83.75 84.33 83.11 83.80 35,841 +0.15(+0.18%)
Jun 29, 2017 85.17 85.34 83.36 83.65 56,105 -1.47(-1.73%)
Jun 28, 2017 84.19 85.58 83.50 85.12 37,170 +1.52(+1.81%)
Jun 27, 2017 84.04 84.24 83.21 83.60 33,424 -0.44(-0.52%)
Jun 26, 2017 84.58 84.68 83.82 84.04 32,566 -0.05(-0.06%)
Jun 23, 2017 84.04 84.09 78,040 -0.59(-0.69%)
Jun 22, 2017 84.43 85.26 83.75 84.68 26,911 +0.29(+0.35%)
Jun 21, 2017 85.07 85.36 84.29 84.38 31,324 -0.64(-0.75%)
Jun 20, 2017 86.44 86.83 84.73 85.02 31,225 -1.17(-1.36%)
Jun 19, 2017 88.40 88.50 85.90 86.19 64,319 -1.66(-1.89%)
Jun 16, 2017 85.41 88.25 84.78 87.86 136,252 +1.96(+2.28%)
Jun 15, 2017 85.51 86.59 85.07 85.90 53,139 -0.49(-0.57%)
Jun 14, 2017 85.75 86.98 85.56 86.39 55,472 +0.69(+0.80%)
Jun 13, 2017 86.59 86.83 85.36 85.71 35,262 -0.69(-0.79%)
Jun 12, 2017 85.61 87.66 84.97 86.39 40,885 +0.73(+0.86%)
Jun 09, 2017 84.63 86.15 83.16 85.66 66,612 +1.17(+1.39%)
Jun 08, 2017 85.26 85.51 83.75 84.48 34,599 -0.20(-0.23%)
Jun 07, 2017 84.82 85.17 83.85 84.68 33,293 +0.00(+0.00%)
Jun 06, 2017 84.48 85.36 82.92 84.68 50,844 -0.24(-0.29%)
Jun 05, 2017 86.39 86.39 84.63 84.92 38,527 -1.52(-1.76%)
Jun 02, 2017 86.24 88.64 86.05 86.44 44,011 +0.22(+0.26%)
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.