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 29, 2017 77.40 77.40 77.40 0 -0.85(-1.09%)
Dec 28, 2017 79.20 79.20 78.00 78.25 20,509 -1.00(-1.26%)
Dec 27, 2017 79.90 80.35 78.85 79.25 77,058 -0.70(-0.88%)
Dec 26, 2017 79.90 80.80 79.60 79.95 64,138 -0.15(-0.19%)
Dec 22, 2017 79.70 80.58 78.80 80.10 67,039 +0.25(+0.31%)
Dec 21, 2017 80.15 80.70 79.17 79.85 83,052 -0.45(-0.56%)
Dec 20, 2017 80.20 81.20 79.10 80.30 47,089 -0.05(-0.06%)
Dec 19, 2017 80.90 81.70 80.15 80.35 78,633 -0.55(-0.68%)
Dec 18, 2017 80.15 81.20 79.80 80.90 77,528 +1.50(+1.89%)
Dec 15, 2017 79.00 80.50 78.80 79.40 279,113 +0.05(+0.06%)
Dec 14, 2017 81.45 81.45 78.95 79.35 154,702 -1.65(-2.04%)
Dec 13, 2017 80.75 81.90 80.60 81.00 284,399 +0.50(+0.62%)
Dec 12, 2017 81.05 81.70 80.08 80.50 279,387 -0.45(-0.56%)
Dec 11, 2017 83.10 84.25 80.65 80.95 250,696 -1.85(-2.23%)
Dec 08, 2017 83.55 84.05 82.45 82.80 200,605 -0.10(-0.12%)
Dec 07, 2017 83.75 84.80 82.20 82.90 123,108 -0.55(-0.66%)
Dec 06, 2017 82.45 83.95 82.45 83.45 74,907 +0.90(+1.09%)
Dec 05, 2017 81.85 83.15 80.55 82.55 151,828 +0.75(+0.92%)
Dec 04, 2017 84.40 81.55 81.80 146,745 -2.60(-3.08%)
Dec 01, 2017 85.15 85.20 82.75 84.40 138,683 -0.90(-1.06%)
Nov 30, 2017 85.00 85.80 83.50 85.30 151,931 +0.25(+0.29%)
Nov 29, 2017 82.20 87.00 82.20 85.05 303,100 +2.90(+3.53%)
Nov 28, 2017 82.40 83.05 81.35 82.15 190,649 +0.30(+0.37%)
Nov 27, 2017 82.70 83.35 81.55 81.85 168,358 -1.05(-1.27%)
Nov 24, 2017 82.05 82.95 80.22 82.90 17,018 +0.80(+0.97%)
Nov 22, 2017 82.30 82.75 81.45 82.10 61,343 -0.20(-0.24%)
Nov 21, 2017 81.75 83.35 81.60 82.30 55,986 +0.70(+0.86%)
Nov 20, 2017 81.35 81.60 80.20 81.60 118,004 +0.25(+0.31%)
Nov 17, 2017 82.50 82.50 80.30 81.35 135,669 -1.40(-1.69%)
Nov 16, 2017 82.80 84.10 82.00 82.75 144,139 +0.00(+0.00%)
Nov 15, 2017 82.10 83.00 81.60 82.75 189,590 +0.55(+0.67%)
Nov 14, 2017 82.15 82.60 80.85 82.20 222,391 +0.30(+0.37%)
Nov 13, 2017 85.10 85.60 82.00 81.90 204,072 -3.30(-3.87%)
Nov 10, 2017 82.60 86.10 82.60 85.20 279,862 +2.60(+3.15%)
Nov 09, 2017 82.85 83.80 81.95 82.60 199,260 -0.33(-0.39%)
Nov 08, 2017 82.85 84.10 82.30 82.92 296,162 -0.23(-0.27%)
Nov 07, 2017 83.15 84.05 80.80 83.15 185,282 -0.10(-0.12%)
Nov 06, 2017 82.05 84.30 81.55 83.25 163,772 +1.35(+1.65%)
Nov 03, 2017 82.20 82.65 80.25 81.90 358,680 -0.40(-0.49%)
Nov 02, 2017 82.25 83.45 81.00 82.30 209,987 -0.65(-0.78%)
Nov 01, 2017 81.60 83.45 80.30 82.95 218,341 +1.50(+1.84%)
Oct 31, 2017 85.45 85.90 79.80 81.45 433,218 -4.00(-4.68%)
Oct 30, 2017 80.45 86.95 80.45 85.45 860,707 +19.95(+30.46%)
Oct 27, 2017 65.65 66.45 65.15 65.50 148,370 +0.00(+0.00%)
Oct 26, 2017 66.45 66.50 65.40 65.50 82,164 -0.65(-0.98%)
Oct 25, 2017 67.35 67.95 66.05 66.15 97,394 -1.25(-1.85%)
Oct 24, 2017 67.65 68.65 67.30 67.40 53,225 -0.15(-0.22%)
Oct 23, 2017 68.20 68.65 67.40 67.55 35,072 -0.70(-1.03%)
Oct 20, 2017 69.25 69.25 67.70 68.25 33,396 -0.40(-0.58%)
Oct 19, 2017 68.80 69.20 67.55 68.65 30,597 +0.00(+0.00%)
Oct 18, 2017 68.30 69.10 67.70 68.65 38,728 +0.65(+0.96%)
Oct 17, 2017 69.20 69.50 67.70 68.00 44,693 -1.40(-2.02%)
Oct 16, 2017 68.75 69.80 68.65 69.40 28,110 +0.70(+1.02%)
Oct 13, 2017 67.75 69.25 67.75 68.70 40,936 +1.25(+1.85%)
Oct 12, 2017 68.40 68.80 67.35 67.45 47,663 -1.30(-1.89%)
Oct 11, 2017 69.10 69.40 68.45 68.75 62,155 -0.30(-0.43%)
Oct 10, 2017 69.00 69.70 68.20 69.05 57,065 +0.15(+0.22%)
Oct 09, 2017 70.10 70.25 68.70 68.90 55,434 -1.20(-1.71%)
Oct 06, 2017 69.85 70.80 69.40 70.10 85,724 +0.05(+0.07%)
Oct 05, 2017 70.20 71.25 69.85 70.05 30,358 +0.20(+0.29%)
Oct 04, 2017 71.25 71.75 69.80 69.85 42,086 -1.45(-2.03%)
Oct 03, 2017 71.85 71.85 70.85 71.30 40,258 -0.35(-0.49%)
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.