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 (%)
Apr 30, 2015 50.34 50.75 49.28 49.85 247,456 -0.69(-1.37%)
Apr 29, 2015 54.86 50.12 50.54 237,921 -2.08(-3.95%)
Apr 28, 2015 54.57 55.12 52.61 52.62 245,915 -6.24(-10.60%)
Apr 27, 2015 61.85 62.24 58.44 58.86 202,173 -2.64(-4.29%)
Apr 24, 2015 62.63 62.65 61.25 61.49 120,137 -1.13(-1.81%)
Apr 23, 2015 62.44 63.60 61.50 62.63 137,699 +0.19(+0.31%)
Apr 22, 2015 61.51 63.25 61.02 62.44 104,276 +0.73(+1.18%)
Apr 21, 2015 62.16 62.80 61.08 61.71 126,492 -0.07(-0.12%)
Apr 20, 2015 60.69 62.34 59.99 61.78 113,096 +1.42(+2.35%)
Apr 17, 2015 60.98 60.98 59.65 60.36 74,423 -1.15(-1.87%)
Apr 16, 2015 62.14 62.63 60.74 61.51 98,750 -0.60(-0.97%)
Apr 15, 2015 61.52 62.87 61.47 62.11 125,749 +0.62(+1.01%)
Apr 14, 2015 61.23 61.73 60.77 61.49 137,619 +0.30(+0.50%)
Apr 13, 2015 60.80 61.50 60.51 61.19 101,651 +0.56(+0.93%)
Apr 10, 2015 60.42 61.20 60.42 60.63 26,591 -0.30(-0.50%)
Apr 09, 2015 60.90 61.13 59.57 60.93 55,096 -0.07(-0.12%)
Apr 08, 2015 60.37 61.23 60.09 61.01 52,779 +0.83(+1.38%)
Apr 07, 2015 60.15 61.34 59.63 60.18 71,219 +0.17(+0.28%)
Apr 06, 2015 61.52 61.52 59.82 60.01 81,668 -1.73(-2.81%)
Apr 02, 2015 61.74 61.74 61.74 0 +1.16(+1.92%)
Apr 01, 2015 59.86 61.06 59.32 60.58 86,515 +0.72(+1.20%)
Mar 31, 2015 60.77 61.11 59.46 59.86 280,657 -1.44(-2.35%)
Mar 30, 2015 61.77 62.34 61.03 61.30 60,996 -0.34(-0.55%)
Mar 27, 2015 60.46 61.90 59.82 61.64 61,128 +0.97(+1.60%)
Mar 26, 2015 60.54 61.17 60.08 60.67 65,852 -0.29(-0.47%)
Mar 25, 2015 63.04 63.04 60.73 60.96 116,643 -2.08(-3.29%)
Mar 24, 2015 60.87 63.17 60.51 63.04 66,750 +2.21(+3.64%)
Mar 23, 2015 60.98 61.36 60.66 60.82 112,256 -0.40(-0.65%)
Mar 20, 2015 60.89 61.58 60.66 61.22 181,500 +0.32(+0.53%)
Mar 19, 2015 60.84 61.23 60.57 60.89 152,152 -0.18(-0.30%)
Mar 18, 2015 61.13 61.65 60.57 61.08 93,618 -0.11(-0.18%)
Mar 17, 2015 61.16 61.45 60.84 61.19 82,326 -0.29(-0.47%)
Mar 16, 2015 60.97 62.05 60.56 61.48 117,065 +0.95(+1.57%)
Mar 13, 2015 61.11 61.48 59.67 60.53 111,563 -0.50(-0.82%)
Mar 12, 2015 60.71 61.44 60.16 61.02 92,975 +0.77(+1.29%)
Mar 11, 2015 60.43 60.59 59.83 60.25 84,167 -0.38(-0.62%)
Mar 10, 2015 60.32 60.84 59.56 60.63 72,650 -0.04(-0.06%)
Mar 09, 2015 59.33 61.11 59.33 60.66 70,419 +1.26(+2.12%)
Mar 06, 2015 59.74 60.56 58.76 59.41 93,552 -0.78(-1.30%)
Mar 05, 2015 60.22 60.45 59.42 60.19 63,659 +0.18(+0.31%)
Mar 04, 2015 60.45 58.88 60.00 55,169 +0.08(+0.14%)
Mar 03, 2015 60.66 59.03 59.92 97,731 -0.33(-0.55%)
Mar 02, 2015 59.56 61.24 59.35 60.25 74,472 +0.78(+1.31%)
Feb 27, 2015 60.14 60.48 59.21 59.47 53,613 -0.80(-1.32%)
Feb 26, 2015 60.73 60.27 56,339 +0.20(+0.34%)
Feb 25, 2015 59.97 60.90 59.60 60.07 44,752 +0.15(+0.24%)
Feb 24, 2015 59.82 61.12 59.79 59.92 45,241 +0.15(+0.25%)
Feb 23, 2015 59.98 60.03 58.71 59.77 53,568 -0.20(-0.34%)
Feb 20, 2015 60.18 60.51 59.13 59.98 43,815 -0.03(-0.05%)
Feb 19, 2015 60.33 60.99 59.97 60.00 64,999 -0.09(-0.15%)
Feb 18, 2015 59.46 60.61 59.46 60.10 49,835 +0.53(+0.89%)
Feb 17, 2015 59.88 60.66 58.58 59.56 86,670 -0.28(-0.48%)
Feb 13, 2015 59.85 59.85 59.85 0 -1.26(-2.06%)
Feb 12, 2015 63.95 66.49 60.70 61.10 211,630 +0.06(+0.11%)
Feb 11, 2015 58.73 62.77 58.45 61.04 199,558 +2.15(+3.65%)
Feb 10, 2015 60.30 60.30 58.36 58.89 188,822 -1.35(-2.24%)
Feb 09, 2015 62.80 62.80 59.63 60.24 159,630 -2.80(-4.44%)
Feb 06, 2015 66.56 66.56 61.14 63.04 238,481 -3.81(-5.70%)
Feb 05, 2015 66.81 67.81 65.45 66.85 114,384 -0.90(-1.33%)
Feb 04, 2015 64.85 67.82 64.78 67.75 116,503 +2.51(+3.85%)
Feb 03, 2015 64.22 65.54 63.76 65.23 114,546 +1.12(+1.75%)
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.