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 (%)
Jan 31, 2014 63.05 63.38 61.92 62.39 105,431 -1.83(-2.85%)
Jan 30, 2014 64.50 65.43 63.92 64.22 88,937 +0.07(+0.11%)
Jan 29, 2014 65.31 66.05 64.01 64.15 50,641 -1.97(-2.98%)
Jan 28, 2014 65.70 66.96 64.50 66.12 83,878 +0.54(+0.82%)
Jan 27, 2014 68.99 68.99 64.90 65.58 168,105 -3.63(-5.24%)
Jan 24, 2014 71.19 71.19 68.00 69.21 91,834 -2.11(-2.96%)
Jan 23, 2014 71.34 72.15 70.80 71.32 77,096 -0.68(-0.94%)
Jan 22, 2014 72.28 73.00 71.31 72.00 161,398 -0.08(-0.11%)
Jan 21, 2014 71.59 72.71 71.27 72.08 176,782 +0.82(+1.15%)
Jan 17, 2014 71.26 71.26 71.26 0 -0.43(-0.60%)
Jan 16, 2014 71.17 72.60 71.17 71.69 49,907 +0.58(+0.82%)
Jan 15, 2014 69.60 71.99 69.60 71.11 78,730 +1.51(+2.17%)
Jan 14, 2014 68.26 70.06 67.72 69.60 91,462 +1.54(+2.26%)
Jan 13, 2014 70.07 70.16 67.42 68.06 71,650 -1.93(-2.76%)
Jan 10, 2014 70.20 70.91 68.14 69.99 95,182 +0.00(+0.00%)
Jan 09, 2014 69.00 70.87 68.28 69.99 172,232 +1.47(+2.15%)
Jan 08, 2014 64.90 69.00 64.90 68.52 169,124 +3.94(+6.10%)
Jan 07, 2014 63.85 65.00 62.66 64.58 114,826 +0.57(+0.89%)
Jan 06, 2014 64.67 64.99 63.34 64.01 58,997 -0.57(-0.88%)
Jan 03, 2014 64.94 65.80 63.69 64.58 70,373 -0.32(-0.49%)
Jan 02, 2014 66.25 66.86 64.21 64.90 64,317 -1.54(-2.32%)
Dec 31, 2013 66.44 66.44 66.44 0 +0.08(+0.12%)
Dec 30, 2013 66.45 67.27 65.44 66.36 56,556 -0.30(-0.45%)
Dec 27, 2013 67.79 68.14 66.42 66.66 41,794 -0.81(-1.20%)
Dec 26, 2013 68.33 68.78 66.77 67.47 31,369 -0.39(-0.57%)
Dec 24, 2013 67.90 68.17 67.20 67.86 41,601 +0.56(+0.83%)
Dec 23, 2013 67.30 68.65 66.63 67.30 73,384 +0.08(+0.12%)
Dec 20, 2013 66.26 67.59 65.51 67.22 160,365 +1.28(+1.94%)
Dec 19, 2013 65.67 67.05 65.00 65.94 142,028 -0.70(-1.05%)
Dec 18, 2013 64.84 67.10 63.70 66.64 153,846 +1.70(+2.62%)
Dec 17, 2013 66.25 66.66 64.28 64.94 56,635 -0.70(-1.07%)
Dec 16, 2013 66.00 67.38 65.26 65.64 79,464 +0.12(+0.18%)
Dec 13, 2013 65.35 66.27 64.30 65.52 133,190 +0.50(+0.77%)
Dec 12, 2013 63.88 65.43 63.88 65.02 89,396 +0.96(+1.50%)
Dec 11, 2013 65.52 65.52 63.28 64.06 76,999 -1.14(-1.75%)
Dec 10, 2013 64.49 66.50 64.36 65.20 82,198 +0.78(+1.21%)
Dec 09, 2013 65.73 65.91 63.76 64.42 125,502 -1.35(-2.05%)
Dec 06, 2013 66.18 66.88 65.13 65.77 0 +1.06(+1.64%)
Dec 05, 2013 64.62 65.14 64.21 64.71 0 +0.18(+0.28%)
Dec 04, 2013 62.90 64.98 62.41 64.53 0 +1.30(+2.06%)
Dec 03, 2013 62.99 64.42 62.97 63.23 141,272 +0.28(+0.44%)
Dec 02, 2013 65.69 65.69 62.60 62.95 0 -2.77(-4.21%)
Nov 29, 2013 66.12 66.27 64.40 65.72 0 +0.12(+0.18%)
Nov 27, 2013 64.94 66.33 64.25 65.60 0 +0.91(+1.41%)
Nov 26, 2013 63.76 65.60 63.70 64.69 0 +0.79(+1.24%)
Nov 25, 2013 65.00 67.83 63.58 63.90 171,458 -1.09(-1.68%)
Nov 22, 2013 65.28 65.64 63.48 64.99 0 -0.26(-0.40%)
Nov 21, 2013 64.79 65.91 64.65 65.25 63,371 +0.95(+1.48%)
Nov 20, 2013 65.82 65.89 64.07 64.30 0 -1.29(-1.97%)
Nov 19, 2013 65.77 67.43 65.42 65.59 127,668 -0.28(-0.43%)
Nov 18, 2013 66.71 66.76 65.43 65.87 0 -0.81(-1.21%)
Nov 15, 2013 66.17 67.49 65.82 66.68 0 +0.40(+0.60%)
Nov 14, 2013 66.82 67.43 65.53 66.28 0 +1.11(+1.70%)
Nov 12, 2013 65.16 65.78 64.49 65.17 0 -0.22(-0.34%)
Nov 11, 2013 64.55 65.65 63.73 65.39 0 +0.77(+1.19%)
Nov 08, 2013 62.88 65.21 62.88 64.62 0 +1.70(+2.70%)
Nov 07, 2013 63.70 63.92 62.72 62.92 100,616 -0.52(-0.82%)
Nov 06, 2013 63.05 64.53 62.20 63.44 60,850 +0.58(+0.92%)
Nov 05, 2013 62.67 63.65 61.30 62.86 0 +0.15(+0.24%)
Nov 04, 2013 61.57 62.96 61.18 62.71 122,994 +1.07(+1.74%)
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.