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 (%)
Dec 29, 2017 76.64 76.64 76.64 0 -0.84(-1.09%)
Dec 28, 2017 78.42 78.42 77.23 77.48 20,712 -0.99(-1.26%)
Dec 27, 2017 79.12 79.56 78.08 78.47 77,822 -0.69(-0.88%)
Dec 26, 2017 79.12 80.01 78.82 79.17 64,773 -0.15(-0.19%)
Dec 22, 2017 78.92 79.78 78.03 79.31 67,703 +0.25(+0.31%)
Dec 21, 2017 79.36 79.91 78.40 79.07 83,875 -0.02(-0.03%)
Dec 20, 2017 78.99 79.97 77.90 79.09 47,811 -0.05(-0.06%)
Dec 19, 2017 79.68 80.46 78.94 79.14 79,840 -0.54(-0.68%)
Dec 18, 2017 78.94 79.97 78.59 79.68 78,718 +1.48(+1.89%)
Dec 15, 2017 77.81 79.28 77.61 78.20 283,398 +0.05(+0.06%)
Dec 14, 2017 80.22 80.22 77.76 78.15 157,077 -1.63(-2.04%)
Dec 13, 2017 79.53 80.66 79.38 79.78 288,765 +0.49(+0.62%)
Dec 12, 2017 79.82 80.46 78.86 79.28 283,676 -0.44(-0.56%)
Dec 11, 2017 81.84 82.98 79.43 79.73 254,544 -1.82(-2.23%)
Dec 08, 2017 82.29 82.78 81.20 81.55 203,684 -0.10(-0.12%)
Dec 07, 2017 82.48 83.52 80.96 81.65 124,997 -0.54(-0.66%)
Dec 06, 2017 81.20 82.68 81.20 82.19 76,056 +0.89(+1.09%)
Dec 05, 2017 80.61 81.89 79.33 81.30 154,158 +0.74(+0.92%)
Dec 04, 2017 83.12 80.32 80.56 148,997 -2.56(-3.08%)
Dec 01, 2017 83.86 83.91 81.50 83.12 140,812 -0.89(-1.06%)
Nov 30, 2017 83.71 84.50 82.24 84.01 154,263 +0.25(+0.29%)
Nov 29, 2017 80.96 85.68 80.96 83.76 307,753 +2.86(+3.53%)
Nov 28, 2017 81.15 81.79 80.12 80.91 193,575 +0.30(+0.37%)
Nov 27, 2017 81.45 82.09 80.32 80.61 170,942 -1.03(-1.27%)
Nov 24, 2017 80.81 81.70 79.01 81.65 17,279 +0.79(+0.97%)
Nov 22, 2017 81.06 81.50 80.22 80.86 62,284 -0.20(-0.24%)
Nov 21, 2017 80.51 82.09 80.37 81.06 56,845 +0.69(+0.86%)
Nov 20, 2017 80.12 80.37 78.99 80.37 119,815 +0.25(+0.31%)
Nov 17, 2017 81.25 81.25 79.09 80.12 137,751 -1.38(-1.69%)
Nov 16, 2017 81.55 82.83 80.76 81.50 146,351 +0.00(+0.00%)
Nov 15, 2017 80.86 81.75 80.37 81.50 192,500 +0.54(+0.67%)
Nov 14, 2017 80.91 81.35 79.63 80.96 225,805 +0.30(+0.37%)
Nov 13, 2017 83.81 84.31 80.76 80.66 207,204 -3.25(-3.87%)
Nov 10, 2017 81.35 84.80 81.35 83.91 284,158 +2.56(+3.15%)
Nov 09, 2017 81.60 82.53 80.71 81.35 202,319 -0.32(-0.39%)
Nov 08, 2017 81.60 82.83 81.06 81.67 300,708 -0.22(-0.27%)
Nov 07, 2017 81.89 82.78 79.58 81.89 188,126 -0.10(-0.12%)
Nov 06, 2017 80.81 83.03 80.32 81.99 166,286 +1.33(+1.65%)
Nov 03, 2017 80.96 81.40 79.04 80.66 364,186 -0.39(-0.49%)
Nov 02, 2017 81.01 82.19 79.78 81.06 213,210 -0.64(-0.78%)
Nov 01, 2017 80.37 82.19 79.09 81.70 221,693 +1.48(+1.84%)
Oct 31, 2017 84.16 84.60 78.59 80.22 439,868 -3.94(-4.68%)
Oct 30, 2017 79.23 85.64 79.23 84.16 873,920 +19.65(+30.46%)
Oct 27, 2017 64.66 65.45 64.16 64.51 150,647 +0.00(+0.00%)
Oct 26, 2017 65.45 65.49 64.41 64.51 83,425 -0.64(-0.98%)
Oct 25, 2017 66.33 66.92 65.05 65.15 98,889 -1.23(-1.85%)
Oct 24, 2017 66.63 67.61 66.28 66.38 54,042 -0.15(-0.22%)
Oct 23, 2017 67.17 67.61 66.38 66.53 35,610 -0.69(-1.03%)
Oct 20, 2017 68.20 68.20 66.68 67.22 33,908 -0.39(-0.58%)
Oct 19, 2017 67.76 68.15 66.53 67.61 31,066 +0.00(+0.00%)
Oct 18, 2017 67.27 68.06 66.68 67.61 39,322 +0.64(+0.96%)
Oct 17, 2017 68.15 68.45 66.68 66.97 45,379 -1.38(-2.02%)
Oct 16, 2017 67.71 68.74 67.61 68.35 28,541 +0.69(+1.02%)
Oct 13, 2017 66.73 68.20 66.73 67.66 41,564 +1.23(+1.85%)
Oct 12, 2017 67.37 67.76 66.33 66.43 48,394 -1.28(-1.89%)
Oct 11, 2017 68.06 68.35 67.42 67.71 63,109 -0.30(-0.43%)
Oct 10, 2017 67.96 68.65 67.17 68.01 57,941 +0.15(+0.22%)
Oct 09, 2017 69.04 69.19 67.66 67.86 56,285 -1.18(-1.71%)
Oct 06, 2017 68.79 69.73 68.35 69.04 87,040 +0.05(+0.07%)
Oct 05, 2017 69.14 70.17 68.79 68.99 30,824 +0.20(+0.29%)
Oct 04, 2017 70.17 70.67 68.74 68.79 42,732 -1.43(-2.03%)
Oct 03, 2017 70.76 70.76 69.78 70.22 40,876 -0.34(-0.49%)
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.