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 31, 2013 59.60 59.60 59.60 0 +0.07(+0.12%)
Dec 30, 2013 59.60 60.34 58.70 59.52 63,051 -0.27(-0.45%)
Dec 27, 2013 60.81 61.12 59.58 59.79 46,594 -0.73(-1.20%)
Dec 26, 2013 61.29 61.69 59.89 60.52 34,971 -0.35(-0.57%)
Dec 24, 2013 60.90 61.15 60.28 60.87 46,379 +0.50(+0.83%)
Dec 23, 2013 60.37 61.58 59.77 60.37 81,812 +0.07(+0.12%)
Dec 20, 2013 59.43 60.63 58.76 60.29 178,783 +1.15(+1.94%)
Dec 19, 2013 58.90 60.14 58.30 59.15 158,340 -0.31(-0.53%)
Dec 18, 2013 57.85 59.87 56.84 59.46 172,421 +1.52(+2.62%)
Dec 17, 2013 59.11 59.48 57.35 57.94 63,473 -0.62(-1.07%)
Dec 16, 2013 58.89 60.12 58.23 58.57 89,058 +0.11(+0.18%)
Dec 13, 2013 58.31 59.13 57.37 58.46 149,271 +0.45(+0.77%)
Dec 12, 2013 57.00 58.38 57.00 58.02 100,189 +0.86(+1.50%)
Dec 11, 2013 58.46 58.46 56.46 57.16 86,295 -1.02(-1.75%)
Dec 10, 2013 57.54 59.34 57.42 58.18 92,122 +0.70(+1.21%)
Dec 09, 2013 58.65 58.81 56.89 57.48 140,655 -1.20(-2.05%)
Dec 06, 2013 59.05 59.67 58.11 58.68 0 +0.95(+1.64%)
Dec 05, 2013 57.66 58.12 57.29 57.74 0 +0.16(+0.28%)
Dec 04, 2013 56.12 57.98 55.69 57.58 0 +1.16(+2.06%)
Dec 03, 2013 56.20 57.48 56.19 56.42 158,329 +0.25(+0.44%)
Dec 02, 2013 58.61 58.61 55.86 56.17 0 -2.47(-4.21%)
Nov 29, 2013 59.00 59.13 57.46 58.64 0 +0.11(+0.18%)
Nov 27, 2013 57.94 59.18 57.33 58.53 0 +0.81(+1.41%)
Nov 26, 2013 56.89 58.53 56.84 57.72 0 +0.70(+1.24%)
Nov 25, 2013 58.00 60.52 56.73 57.02 192,160 -0.97(-1.68%)
Nov 22, 2013 58.25 58.57 56.64 57.99 0 -0.23(-0.40%)
Nov 21, 2013 57.81 58.81 57.69 58.22 71,022 +0.85(+1.48%)
Nov 20, 2013 58.73 58.79 57.17 57.37 0 -1.15(-1.97%)
Nov 19, 2013 58.68 60.17 58.37 58.52 143,082 -0.25(-0.43%)
Nov 18, 2013 59.52 59.57 58.38 58.77 0 -0.72(-1.21%)
Nov 15, 2013 59.04 60.22 58.73 59.50 0 +0.36(+0.60%)
Nov 14, 2013 59.62 60.17 58.47 59.14 0 +0.99(+1.70%)
Nov 12, 2013 58.14 58.69 57.54 58.15 0 -0.20(-0.34%)
Nov 11, 2013 57.60 58.58 56.86 58.35 0 +0.69(+1.19%)
Nov 08, 2013 56.11 58.18 56.11 57.66 0 +1.52(+2.70%)
Nov 07, 2013 56.84 57.03 55.96 56.14 112,764 -0.46(-0.82%)
Nov 06, 2013 56.26 57.58 55.50 56.61 68,197 +0.52(+0.92%)
Nov 05, 2013 55.92 56.79 54.70 56.09 0 +0.13(+0.24%)
Nov 04, 2013 54.94 56.18 54.59 55.95 137,844 +0.95(+1.74%)
Nov 01, 2013 54.25 55.47 53.46 55.00 0 +0.64(+1.18%)
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%)
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.