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 30, 2015 62.92 63.75 61.59 62.38 89,998 -0.88(-1.39%)
Jan 29, 2015 63.30 63.88 62.93 63.26 68,235 +0.30(+0.48%)
Jan 28, 2015 63.29 63.56 61.57 62.96 65,664 -0.32(-0.51%)
Jan 27, 2015 63.54 64.36 63.09 63.28 56,122 -0.87(-1.36%)
Jan 26, 2015 63.98 64.32 63.52 64.15 94,236 +0.07(+0.11%)
Jan 23, 2015 64.07 64.40 63.84 64.08 40,256 +0.11(+0.17%)
Jan 22, 2015 63.80 64.40 62.73 63.97 92,351 +0.40(+0.64%)
Jan 21, 2015 63.43 64.24 63.01 63.56 54,361 +0.03(+0.04%)
Jan 20, 2015 64.20 64.61 62.47 63.54 61,580 -0.47(-0.73%)
Jan 16, 2015 62.36 64.80 62.36 64.00 102,146 +1.36(+2.17%)
Jan 15, 2015 62.42 62.65 82,564 -1.81(-2.80%)
Jan 14, 2015 63.41 64.80 63.03 64.45 96,842 +0.56(+0.88%)
Jan 13, 2015 63.89 138,115 +0.78(+1.24%)
Jan 12, 2015 62.58 63.39 61.88 63.11 114,673 +0.88(+1.42%)
Jan 09, 2015 65.66 65.66 61.99 62.23 142,221 -3.32(-5.07%)
Jan 08, 2015 65.50 66.94 63.82 65.55 116,637 -0.06(-0.08%)
Jan 07, 2015 65.42 65.66 63.99 65.61 62,129 +0.87(+1.35%)
Jan 06, 2015 66.49 66.49 63.56 64.74 99,459 -1.78(-2.68%)
Jan 05, 2015 67.89 68.54 65.44 66.52 69,286 -1.85(-2.71%)
Jan 02, 2015 70.86 70.86 67.05 68.37 68,130 -2.24(-3.17%)
Dec 31, 2014 70.61 70.61 70.61 0 +0.69(+0.98%)
Dec 30, 2014 69.94 70.69 69.40 69.92 42,475 -0.33(-0.47%)
Dec 29, 2014 68.80 71.43 68.80 70.25 46,140 +1.21(+1.75%)
Dec 26, 2014 68.88 69.61 68.55 69.04 66,390 +0.60(+0.87%)
Dec 24, 2014 68.44 68.44 68.44 0 -0.35(-0.51%)
Dec 23, 2014 68.96 69.54 68.06 68.79 39,518 +0.03(+0.04%)
Dec 22, 2014 68.20 69.02 66.45 68.77 55,826 +0.89(+1.31%)
Dec 19, 2014 68.77 69.09 67.42 67.88 252,475 -1.09(-1.58%)
Dec 18, 2014 67.33 69.62 67.15 68.96 207,349 +2.25(+3.37%)
Dec 17, 2014 64.07 66.88 64.07 66.72 71,035 +2.66(+4.15%)
Dec 16, 2014 62.48 64.06 54,527 +0.37(+0.59%)
Dec 15, 2014 63.49 63.95 63.03 63.69 59,085 +0.19(+0.30%)
Dec 12, 2014 61.72 65.06 61.72 63.49 56,163 +1.12(+1.80%)
Dec 11, 2014 62.61 65.08 61.73 62.37 72,567 -0.09(-0.15%)
Dec 10, 2014 64.78 65.53 61.74 62.46 92,177 -2.41(-3.72%)
Dec 09, 2014 62.77 65.09 62.00 64.87 162,141 +1.69(+2.67%)
Dec 08, 2014 64.34 65.25 62.77 63.18 97,372 -1.46(-2.26%)
Dec 05, 2014 64.14 66.02 64.13 64.64 63,211 +0.50(+0.78%)
Dec 04, 2014 65.00 65.73 63.90 64.14 73,771 -1.07(-1.64%)
Dec 03, 2014 65.40 66.18 64.82 65.21 73,652 -0.05(-0.07%)
Dec 02, 2014 62.64 65.57 62.64 65.26 116,049 +2.63(+4.20%)
Dec 01, 2014 62.53 64.33 62.27 62.63 64,070 +0.38(+0.62%)
Nov 28, 2014 63.26 64.86 62.11 62.24 36,309 -1.21(-1.91%)
Nov 26, 2014 63.46 63.46 63.46 0 -0.35(-0.54%)
Nov 25, 2014 64.63 64.63 63.36 63.80 42,854 -0.95(-1.47%)
Nov 24, 2014 63.98 65.23 63.77 64.75 59,819 +0.74(+1.16%)
Nov 21, 2014 64.34 65.64 63.89 64.01 104,662 +0.47(+0.75%)
Nov 20, 2014 62.31 63.87 62.31 63.54 41,161 +1.05(+1.68%)
Nov 19, 2014 62.75 63.36 61.24 62.49 41,321 -0.31(-0.49%)
Nov 18, 2014 62.70 63.46 62.33 62.80 47,466 +0.33(+0.53%)
Nov 17, 2014 64.09 64.24 62.05 62.47 87,207 -1.62(-2.52%)
Nov 14, 2014 63.14 64.34 62.45 64.09 72,539 +1.16(+1.84%)
Nov 13, 2014 64.19 64.31 62.39 62.93 50,072 -1.08(-1.68%)
Nov 12, 2014 62.70 64.42 62.02 64.00 73,489 +1.40(+2.23%)
Nov 11, 2014 62.98 63.04 62.23 62.61 97,723 -0.54(-0.85%)
Nov 10, 2014 63.79 63.79 62.26 63.15 63,230 -0.44(-0.69%)
Nov 07, 2014 63.18 64.08 62.19 63.58 82,018 +0.17(+0.27%)
Nov 06, 2014 63.65 63.75 62.17 63.41 90,731 -0.03(-0.04%)
Nov 05, 2014 63.78 64.23 62.01 63.44 74,410 -0.12(-0.19%)
Nov 04, 2014 63.80 64.21 62.80 63.56 92,705 -0.20(-0.31%)
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.