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 30, 2016 87.80 87.80 87.80 0 -0.30(-0.34%)
Dec 29, 2016 88.40 88.90 87.45 88.10 40,524 -0.30(-0.34%)
Dec 28, 2016 89.65 89.65 87.90 88.40 53,988 -0.70(-0.79%)
Dec 27, 2016 88.65 90.08 88.45 89.10 42,242 +0.75(+0.85%)
Dec 23, 2016 88.35 88.35 88.35 0 +0.00(+0.00%)
Dec 22, 2016 88.50 89.70 88.25 88.35 35,050 -0.75(-0.84%)
Dec 21, 2016 89.20 90.40 87.68 89.10 44,527 -0.40(-0.45%)
Dec 20, 2016 89.75 90.15 88.85 89.50 56,453 +0.00(+0.00%)
Dec 19, 2016 88.10 89.80 87.60 89.50 69,261 +1.45(+1.65%)
Dec 16, 2016 88.10 88.85 87.62 88.05 415,810 -0.05(-0.06%)
Dec 15, 2016 86.45 88.50 86.45 88.10 106,384 +1.60(+1.85%)
Dec 14, 2016 87.75 87.75 86.25 86.50 77,312 -1.10(-1.26%)
Dec 13, 2016 88.00 88.90 86.80 87.60 81,845 +0.00(+0.00%)
Dec 12, 2016 89.90 89.95 87.00 87.60 77,220 -2.30(-2.56%)
Dec 09, 2016 88.20 89.95 88.20 89.90 87,264 +2.10(+2.39%)
Dec 08, 2016 88.60 90.15 87.53 87.80 129,227 -1.10(-1.24%)
Dec 07, 2016 88.95 89.80 87.08 88.90 93,975 -0.25(-0.28%)
Dec 06, 2016 87.45 89.35 87.15 89.15 65,331 +1.40(+1.60%)
Dec 05, 2016 87.10 88.05 87.10 87.75 79,519 +1.00(+1.15%)
Dec 02, 2016 87.80 87.80 86.25 86.75 37,913 -1.30(-1.48%)
Dec 01, 2016 87.10 88.05 86.22 88.05 83,425 +0.80(+0.92%)
Nov 30, 2016 87.45 88.50 86.20 87.25 89,243 +0.00(+0.00%)
Nov 29, 2016 86.20 87.75 86.20 87.25 98,034 +1.35(+1.57%)
Nov 28, 2016 87.90 87.95 85.40 85.90 84,185 -2.65(-2.99%)
Nov 25, 2016 85.45 88.65 85.40 88.55 61,019 +2.95(+3.45%)
Nov 23, 2016 85.60 85.60 85.60 0 -1.50(-1.72%)
Nov 22, 2016 84.60 87.20 84.10 87.10 101,591 +2.45(+2.89%)
Nov 21, 2016 85.65 85.80 84.20 84.65 80,775 -1.15(-1.34%)
Nov 18, 2016 84.15 87.10 83.40 85.80 154,287 +0.45(+0.53%)
Nov 17, 2016 86.85 87.40 85.25 85.35 111,374 -1.45(-1.67%)
Nov 16, 2016 83.65 87.00 83.65 86.80 136,481 +2.85(+3.39%)
Nov 15, 2016 83.20 84.30 82.60 83.95 84,406 +1.15(+1.39%)
Nov 14, 2016 83.10 84.85 81.88 82.80 138,517 -0.25(-0.30%)
Nov 11, 2016 81.70 84.50 81.10 83.05 163,951 +1.70(+2.09%)
Nov 10, 2016 79.70 82.00 78.25 81.35 158,141 +2.40(+3.04%)
Nov 09, 2016 73.20 79.65 73.20 78.95 250,228 +4.75(+6.40%)
Nov 08, 2016 75.50 75.90 73.95 74.20 98,734 -1.60(-2.11%)
Nov 07, 2016 75.85 76.50 75.55 75.80 113,999 +0.30(+0.40%)
Nov 04, 2016 76.65 76.70 75.30 75.50 84,920 -1.35(-1.76%)
Nov 03, 2016 75.15 77.70 75.15 76.85 154,266 +1.60(+2.13%)
Nov 02, 2016 73.60 75.70 73.50 75.25 155,969 +1.40(+1.90%)
Nov 01, 2016 73.05 74.40 72.95 73.85 152,416 +0.75(+1.03%)
Oct 31, 2016 71.35 73.25 70.85 73.10 153,166 +2.59(+3.67%)
Oct 28, 2016 72.91 73.53 70.34 70.51 206,762 -3.23(-4.38%)
Oct 27, 2016 70.79 74.22 70.54 73.74 310,099 +2.90(+4.09%)
Oct 26, 2016 68.17 71.17 67.12 70.84 315,469 +3.06(+4.51%)
Oct 25, 2016 62.13 67.90 62.13 67.78 196,126 +7.32(+12.11%)
Oct 24, 2016 60.16 60.76 59.98 60.46 39,266 +0.75(+1.26%)
Oct 21, 2016 59.40 60.35 59.40 59.71 42,586 +0.00(+0.00%)
Oct 20, 2016 59.61 60.66 59.20 59.71 38,383 -0.11(-0.18%)
Oct 19, 2016 58.77 60.09 58.51 59.82 45,896 +0.95(+1.61%)
Oct 18, 2016 59.04 59.43 58.66 58.87 51,927 +0.36(+0.62%)
Oct 17, 2016 58.81 59.54 58.29 58.51 29,686 -0.09(-0.15%)
Oct 14, 2016 59.77 59.86 58.38 58.60 41,281 -0.84(-1.41%)
Oct 13, 2016 59.54 60.02 58.69 59.44 40,027 -0.20(-0.34%)
Oct 12, 2016 59.83 61.60 59.46 59.64 80,748 -0.37(-0.62%)
Oct 11, 2016 60.25 60.57 59.81 60.01 55,072 -0.07(-0.12%)
Oct 10, 2016 59.13 60.23 59.00 60.08 58,801 +1.33(+2.26%)
Oct 07, 2016 59.28 59.49 58.60 58.75 43,640 -0.42(-0.71%)
Oct 06, 2016 58.64 59.94 58.20 59.17 89,779 +0.53(+0.90%)
Oct 05, 2016 59.19 59.75 58.54 58.64 74,849 -0.40(-0.68%)
Oct 04, 2016 58.28 59.30 58.15 59.04 68,405 +0.56(+0.96%)
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.