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 (%)
Nov 30, 2015 47.74 48.70 47.46 48.00 126,362 +0.37(+0.78%)
Nov 27, 2015 47.65 48.21 47.40 47.63 36,336 -0.11(-0.23%)
Nov 25, 2015 47.74 47.74 47.74 0 +0.86(+1.83%)
Nov 24, 2015 46.39 48.17 46.06 46.88 78,841 +0.20(+0.43%)
Nov 23, 2015 46.53 46.68 95,884 +0.02(+0.04%)
Nov 20, 2015 46.80 47.72 45.70 46.66 113,730 +0.14(+0.30%)
Nov 19, 2015 45.56 46.68 44.77 46.52 162,738 +0.89(+1.95%)
Nov 18, 2015 45.07 45.83 44.56 45.63 82,727 +0.91(+2.03%)
Nov 17, 2015 45.18 46.02 44.39 44.72 85,396 -0.50(-1.11%)
Nov 16, 2015 43.99 45.35 43.62 45.22 76,970 +1.23(+2.80%)
Nov 13, 2015 44.08 45.68 43.78 43.99 78,269 -0.30(-0.68%)
Nov 12, 2015 45.20 45.58 44.04 44.29 73,935 -0.93(-2.06%)
Nov 11, 2015 45.42 46.16 45.22 45.22 69,460 -0.20(-0.44%)
Nov 10, 2015 45.02 45.60 44.73 45.42 67,398 +0.36(+0.80%)
Nov 09, 2015 46.31 46.49 44.70 45.06 70,817 -1.25(-2.70%)
Nov 06, 2015 45.28 46.32 44.89 46.31 64,709 +0.86(+1.89%)
Nov 05, 2015 45.06 45.70 44.36 45.45 48,177 +0.29(+0.64%)
Nov 04, 2015 45.14 47.45 44.91 45.16 64,941 +0.02(+0.04%)
Nov 03, 2015 45.16 46.02 45.06 45.14 96,915 -0.02(-0.04%)
Nov 02, 2015 45.40 45.68 44.98 45.16 114,364 +0.01(+0.02%)
Oct 30, 2015 44.80 45.93 44.61 45.15 178,758 +0.33(+0.74%)
Oct 29, 2015 44.14 45.95 43.63 44.82 150,459 +0.60(+1.36%)
Oct 28, 2015 45.63 45.96 43.59 44.22 294,845 -1.29(-2.83%)
Oct 27, 2015 51.50 51.50 43.58 45.51 645,549 -5.95(-11.56%)
Oct 26, 2015 52.79 53.31 50.90 51.46 153,788 -1.29(-2.45%)
Oct 23, 2015 52.67 53.79 52.26 52.75 82,562 +0.62(+1.19%)
Oct 22, 2015 53.37 53.91 51.54 52.13 116,167 -1.20(-2.25%)
Oct 21, 2015 56.43 56.43 53.01 53.33 94,978 -2.77(-4.94%)
Oct 20, 2015 53.09 56.84 52.89 56.10 219,650 +3.01(+5.67%)
Oct 19, 2015 52.28 53.69 52.26 53.09 98,804 +0.65(+1.24%)
Oct 16, 2015 52.66 52.68 51.89 52.44 112,771 -0.01(-0.02%)
Oct 15, 2015 51.40 52.53 51.14 52.45 73,765 +1.15(+2.24%)
Oct 14, 2015 52.15 52.53 50.91 51.30 104,832 -0.91(-1.74%)
Oct 13, 2015 52.80 54.01 52.15 52.21 60,478 -0.72(-1.36%)
Oct 12, 2015 53.13 53.39 52.59 52.93 102,419 -0.04(-0.08%)
Oct 09, 2015 52.85 53.45 52.28 52.97 66,053 +0.03(+0.06%)
Oct 08, 2015 52.57 53.36 51.68 52.94 108,634 +0.32(+0.61%)
Oct 07, 2015 51.03 52.76 51.03 52.62 99,153 +1.92(+3.79%)
Oct 06, 2015 50.90 51.57 50.44 50.70 124,199 -0.39(-0.76%)
Oct 05, 2015 50.01 51.72 50.01 51.09 142,845 +1.35(+2.71%)
Oct 02, 2015 48.75 49.98 48.61 49.74 103,379 +0.70(+1.43%)
Oct 01, 2015 49.48 49.78 47.89 49.04 114,810 -0.48(-0.97%)
Sep 30, 2015 51.30 51.30 49.45 49.52 147,737 -1.52(-2.98%)
Sep 29, 2015 51.46 51.46 50.56 51.04 155,531 -0.25(-0.49%)
Sep 28, 2015 51.37 51.81 51.01 51.29 76,315 -0.33(-0.64%)
Sep 25, 2015 51.40 51.84 50.81 51.62 76,554 +0.53(+1.04%)
Sep 24, 2015 51.04 51.76 50.68 51.09 82,017 -0.13(-0.25%)
Sep 23, 2015 51.59 51.65 50.43 51.22 98,606 -0.28(-0.54%)
Sep 22, 2015 51.13 51.98 50.90 51.50 119,965 +0.01(+0.02%)
Sep 21, 2015 50.98 51.94 50.67 51.49 101,883 +0.88(+1.74%)
Sep 18, 2015 50.30 50.72 49.81 50.61 181,813 +0.51(+1.02%)
Sep 17, 2015 49.95 50.68 49.60 50.10 113,255 +0.15(+0.30%)
Sep 16, 2015 49.85 50.25 49.48 49.95 87,766 +0.07(+0.14%)
Sep 15, 2015 49.56 50.06 49.44 49.88 113,665 +0.41(+0.83%)
Sep 14, 2015 49.95 50.00 49.22 49.47 121,301 -0.18(-0.36%)
Sep 11, 2015 49.72 49.97 49.34 49.65 113,513 -0.35(-0.70%)
Sep 10, 2015 49.97 50.65 49.52 50.00 101,965 +0.01(+0.02%)
Sep 09, 2015 50.14 50.47 49.37 49.99 181,752 +0.15(+0.30%)
Sep 08, 2015 49.25 50.00 48.71 49.84 136,629 +1.13(+2.32%)
Sep 04, 2015 48.71 48.71 48.71 0 +0.43(+0.89%)
Sep 03, 2015 48.45 48.45 47.20 48.28 124,764 -0.10(-0.21%)
Sep 02, 2015 48.17 48.81 47.56 48.38 77,793 +0.63(+1.32%)
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.