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 (%)
Oct 31, 2013 55.00 55.00 53.10 54.36 0 -0.79(-1.42%)
Oct 30, 2013 55.45 55.69 54.80 55.14 111,521 -0.08(-0.15%)
Oct 29, 2013 54.63 55.55 54.21 55.22 0 +0.65(+1.19%)
Oct 28, 2013 54.80 55.62 54.31 54.57 0 -0.13(-0.24%)
Oct 25, 2013 54.73 55.16 53.79 54.70 0 +0.19(+0.34%)
Oct 24, 2013 53.63 54.97 53.63 54.52 117,891 +0.81(+1.51%)
Oct 23, 2013 49.32 54.44 49.32 53.71 0 +4.30(+8.71%)
Oct 22, 2013 51.22 51.62 47.65 49.40 374,787 -1.97(-3.84%)
Oct 21, 2013 52.12 52.83 51.14 51.38 153,652 -0.52(-1.00%)
Oct 18, 2013 51.93 52.31 50.97 51.89 132,009 +0.45(+0.87%)
Oct 17, 2013 50.61 51.66 50.42 51.45 42,969 +0.67(+1.32%)
Oct 16, 2013 50.89 51.52 50.56 50.78 39,424 +0.39(+0.78%)
Oct 15, 2013 50.53 51.92 50.13 50.39 61,282 -0.44(-0.86%)
Oct 14, 2013 50.67 51.71 49.54 50.82 115,023 -0.25(-0.49%)
Oct 11, 2013 49.65 51.80 49.65 51.07 0 +1.14(+2.29%)
Oct 10, 2013 47.41 50.19 47.41 49.93 77,416 +2.99(+6.37%)
Oct 09, 2013 48.05 48.64 46.66 46.94 86,894 -1.07(-2.23%)
Oct 08, 2013 48.82 49.78 47.61 48.01 183,467 -0.70(-1.45%)
Oct 07, 2013 50.12 50.63 48.64 48.72 0 -2.02(-3.97%)
Oct 04, 2013 49.99 51.59 49.99 50.73 0 +0.61(+1.21%)
Oct 03, 2013 50.96 51.01 49.86 50.13 0 -1.07(-2.09%)
Oct 02, 2013 51.26 51.75 50.72 51.20 57,091 -0.46(-0.88%)
Oct 01, 2013 50.31 51.75 49.48 51.65 76,001 +1.47(+2.93%)
Sep 27, 2013 48.82 50.88 48.82 50.18 0 +0.96(+1.96%)
Sep 26, 2013 49.24 50.00 48.88 49.22 138,827 -0.06(-0.13%)
Sep 25, 2013 49.19 49.83 49.02 49.28 48,763 +0.02(+0.04%)
Sep 24, 2013 48.88 49.87 48.55 49.26 75,466 +0.25(+0.51%)
Sep 23, 2013 49.32 49.40 47.82 49.01 80,432 -0.08(-0.16%)
Sep 20, 2013 49.59 50.04 48.87 49.09 0 -0.54(-1.10%)
Sep 19, 2013 49.75 50.17 49.42 49.64 0 -0.04(-0.09%)
Sep 18, 2013 49.83 50.41 49.25 49.68 0 -0.29(-0.59%)
Sep 17, 2013 50.55 51.41 49.73 49.98 0 -0.36(-0.71%)
Sep 16, 2013 50.86 51.09 50.33 50.33 0 -0.16(-0.32%)
Sep 13, 2013 50.96 50.96 49.34 50.49 0 -0.26(-0.51%)
Sep 12, 2013 51.38 51.38 50.62 50.75 0 -0.55(-1.08%)
Sep 11, 2013 50.88 52.03 50.74 51.31 0 +0.32(+0.63%)
Sep 10, 2013 51.24 51.88 50.50 50.98 141,423 +0.14(+0.28%)
Sep 09, 2013 50.42 51.05 50.23 50.84 0 +0.64(+1.28%)
Sep 06, 2013 50.89 50.89 49.71 50.20 0 -0.35(-0.69%)
Sep 05, 2013 50.93 51.29 50.16 50.55 0 -0.48(-0.94%)
Sep 04, 2013 49.33 51.13 49.12 51.03 0 +1.45(+2.93%)
Sep 03, 2013 49.04 50.25 49.04 49.57 0 +1.08(+2.23%)
Aug 30, 2013 49.84 49.84 48.32 48.49 0 -1.41(-2.82%)
Aug 29, 2013 48.39 50.01 48.39 49.90 68,304 +1.47(+3.04%)
Aug 28, 2013 48.31 48.49 47.68 48.43 0 -0.01(-0.02%)
Aug 27, 2013 47.74 48.69 47.74 48.44 87,971 +0.04(+0.09%)
Aug 26, 2013 49.04 49.44 48.10 48.40 0 -0.67(-1.36%)
Aug 23, 2013 48.40 49.31 47.96 49.07 0 +0.67(+1.38%)
Aug 22, 2013 47.95 48.99 47.93 48.40 33,655 +0.45(+0.93%)
Aug 21, 2013 47.66 48.32 47.42 47.95 0 +0.03(+0.06%)
Aug 20, 2013 48.40 48.70 47.84 47.92 144,370 -0.55(-1.14%)
Aug 19, 2013 49.25 49.43 48.47 48.48 115,535 -0.87(-1.77%)
Aug 16, 2013 47.44 49.63 47.18 49.35 0 +1.53(+3.19%)
Aug 15, 2013 48.95 49.20 47.73 47.83 42,316 -1.65(-3.34%)
Aug 14, 2013 49.52 49.77 48.89 49.48 127,212 -0.28(-0.56%)
Aug 13, 2013 48.63 49.83 47.55 49.75 65,906 +1.22(+2.52%)
Aug 12, 2013 47.54 49.11 47.54 48.53 77,368 +0.66(+1.38%)
Aug 09, 2013 48.41 49.19 47.76 47.87 99,095 -0.53(-1.09%)
Aug 08, 2013 48.93 49.57 47.76 48.40 60,987 -0.37(-0.77%)
Aug 07, 2013 48.54 49.38 47.83 48.77 107,075 +0.22(+0.46%)
Aug 06, 2013 47.11 48.66 46.90 48.55 212,590 +1.43(+3.03%)
Aug 05, 2013 45.89 47.12 45.89 47.12 182,613 +1.30(+2.84%)
Aug 02, 2013 45.89 47.36 45.05 45.82 103,669 +0.06(+0.14%)
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.