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 (%)
May 31, 2017 84.92 84.92 84.19 84.73 40,988 +0.24(+0.29%)
May 30, 2017 85.95 86.59 84.14 84.48 59,481 -1.57(-1.82%)
May 26, 2017 85.07 86.44 83.11 86.05 52,512 +0.78(+0.92%)
May 25, 2017 85.51 86.15 84.24 85.26 48,395 -0.05(-0.06%)
May 24, 2017 86.10 86.54 84.63 85.31 47,972 -0.59(-0.68%)
May 23, 2017 85.17 86.15 84.19 85.90 61,015 +0.93(+1.09%)
May 22, 2017 86.05 86.19 81.89 84.97 61,018 -0.87(-1.01%)
May 19, 2017 85.40 87.16 85.01 85.84 94,990 +0.63(+0.74%)
May 18, 2017 86.38 86.91 84.50 85.21 76,317 -1.56(-1.80%)
May 17, 2017 88.62 89.64 86.62 86.77 96,982 -3.31(-3.68%)
May 16, 2017 91.64 92.08 89.30 90.08 82,484 -1.22(-1.33%)
May 15, 2017 91.93 92.49 91.06 91.30 54,023 -0.54(-0.58%)
May 12, 2017 93.30 93.93 91.64 91.83 50,516 -1.80(-1.93%)
May 11, 2017 92.91 94.47 92.22 93.64 53,400 +0.15(+0.16%)
May 10, 2017 92.86 93.64 92.08 93.49 56,178 +0.58(+0.63%)
May 09, 2017 91.69 93.93 91.69 92.91 87,190 +0.88(+0.95%)
May 08, 2017 91.88 92.66 91.25 92.03 62,163 +0.05(+0.05%)
May 05, 2017 91.79 92.10 90.18 91.98 62,764 +0.34(+0.37%)
May 04, 2017 92.76 92.86 91.01 91.64 61,069 -0.88(-0.95%)
May 03, 2017 92.22 92.81 90.86 92.52 69,782 +0.05(+0.05%)
May 02, 2017 93.10 93.77 92.22 92.47 61,319 -0.58(-0.63%)
May 01, 2017 93.20 93.49 91.93 93.05 79,685 +0.19(+0.21%)
Apr 28, 2017 93.78 95.01 92.37 92.86 85,590 -0.73(-0.78%)
Apr 27, 2017 93.73 94.76 93.20 93.59 135,149 -0.93(-0.98%)
Apr 26, 2017 95.05 95.05 93.44 94.51 124,474 -1.02(-1.07%)
Apr 25, 2017 96.71 80.10 95.54 273,418 +6.14(+6.87%)
Apr 24, 2017 88.28 89.89 87.45 89.40 143,268 +2.34(+2.69%)
Apr 21, 2017 86.82 87.35 86.18 87.06 49,756 +0.00(+0.00%)
Apr 20, 2017 86.13 87.30 85.94 87.06 45,734 +1.51(+1.77%)
Apr 19, 2017 84.77 85.84 84.77 85.55 41,424 +1.02(+1.21%)
Apr 18, 2017 83.80 84.58 83.55 84.53 31,699 +0.49(+0.58%)
Apr 17, 2017 83.16 84.28 83.16 84.04 42,125 +1.36(+1.65%)
Apr 13, 2017 83.36 84.13 82.43 82.68 30,973 -0.63(-0.76%)
Apr 12, 2017 84.48 84.48 83.11 83.31 39,057 -0.68(-0.81%)
Apr 11, 2017 82.58 84.19 81.90 83.99 40,001 +1.66(+2.01%)
Apr 10, 2017 82.48 83.36 81.36 82.33 45,489 -0.24(-0.29%)
Apr 07, 2017 81.70 82.82 81.70 82.58 91,433 +0.68(+0.83%)
Apr 06, 2017 81.26 82.33 80.92 81.90 55,334 +0.71(+0.87%)
Apr 05, 2017 82.82 83.41 80.63 81.19 95,417 -1.34(-1.62%)
Apr 04, 2017 80.82 82.63 80.73 82.53 50,138 +1.66(+2.05%)
Apr 03, 2017 83.07 83.07 80.39 80.87 74,555 -1.97(-2.38%)
Mar 31, 2017 83.21 83.65 82.58 82.85 93,184 -0.46(-0.56%)
Mar 30, 2017 81.21 83.41 80.87 83.31 64,011 +2.34(+2.89%)
Mar 29, 2017 80.68 81.21 80.24 80.97 49,932 +0.39(+0.48%)
Mar 28, 2017 80.68 81.12 79.95 80.58 60,644 -0.29(-0.36%)
Mar 27, 2017 79.46 81.07 78.92 80.87 40,814 +0.78(+0.97%)
Mar 24, 2017 80.43 80.63 79.17 80.09 55,031 -0.10(-0.12%)
Mar 23, 2017 80.24 80.97 79.41 80.19 48,499 +0.00(+0.00%)
Mar 22, 2017 78.14 80.39 78.10 80.19 88,123 +1.71(+2.17%)
Mar 21, 2017 80.29 80.94 77.27 78.49 100,637 -1.41(-1.77%)
Mar 20, 2017 79.95 80.19 78.88 79.90 62,431 -0.24(-0.30%)
Mar 17, 2017 78.39 80.43 78.24 80.14 146,634 +1.61(+2.05%)
Mar 16, 2017 78.58 79.36 78.19 78.53 39,462 +0.39(+0.50%)
Mar 15, 2017 76.39 78.75 76.29 78.14 53,996 +1.95(+2.56%)
Mar 14, 2017 75.85 76.78 75.32 76.20 33,546 -0.29(-0.38%)
Mar 13, 2017 75.66 76.73 75.66 76.49 38,505 +0.68(+0.90%)
Mar 10, 2017 74.64 75.95 74.22 75.81 39,526 +1.36(+1.83%)
Mar 09, 2017 74.83 75.39 74.15 74.44 59,436 -0.24(-0.33%)
Mar 08, 2017 75.47 75.47 74.30 74.69 43,839 -0.23(-0.31%)
Mar 07, 2017 74.29 75.79 74.24 74.92 50,254 +0.58(+0.78%)
Mar 06, 2017 74.19 74.92 73.85 74.34 52,244 -0.24(-0.32%)
Mar 03, 2017 74.29 74.92 73.71 74.58 50,243 +0.29(+0.39%)
Mar 02, 2017 74.77 74.77 74.05 74.29 36,267 -0.44(-0.58%)
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.