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 (%)
Feb 27, 2015 65.55 65.92 64.53 64.82 49,190 -0.87(-1.32%)
Feb 26, 2015 66.19 65.69 51,691 +0.22(+0.34%)
Feb 25, 2015 65.36 66.38 64.96 65.47 41,060 +0.16(+0.24%)
Feb 24, 2015 65.20 66.62 65.17 65.31 41,508 +0.16(+0.25%)
Feb 23, 2015 65.37 65.43 63.99 65.15 49,148 -0.22(-0.34%)
Feb 20, 2015 65.59 65.95 64.45 65.37 40,200 -0.03(-0.05%)
Feb 19, 2015 65.76 66.47 65.36 65.40 59,636 -0.10(-0.15%)
Feb 18, 2015 64.81 66.06 64.81 65.50 45,723 +0.58(+0.89%)
Feb 17, 2015 65.27 66.11 63.85 64.92 79,519 -0.31(-0.48%)
Feb 13, 2015 65.23 65.23 65.23 0 -1.37(-2.06%)
Feb 12, 2015 69.70 72.47 66.16 66.60 194,168 +0.07(+0.11%)
Feb 11, 2015 64.01 68.41 63.71 66.53 183,092 +2.34(+3.65%)
Feb 10, 2015 65.72 65.72 63.61 64.19 173,242 -1.47(-2.24%)
Feb 09, 2015 68.45 68.45 64.99 65.66 146,459 -3.05(-4.44%)
Feb 06, 2015 72.55 72.55 66.64 68.71 218,803 -4.15(-5.70%)
Feb 05, 2015 72.82 73.91 71.34 72.86 104,946 -0.98(-1.33%)
Feb 04, 2015 70.68 73.92 70.61 73.84 106,890 +2.74(+3.85%)
Feb 03, 2015 70.00 71.43 69.49 71.10 105,095 +1.22(+1.75%)
Feb 02, 2015 67.91 69.94 67.16 69.88 68,244 +1.89(+2.78%)
Jan 30, 2015 68.58 69.48 67.13 67.99 82,572 -0.96(-1.39%)
Jan 29, 2015 68.99 69.63 68.59 68.95 62,605 +0.33(+0.48%)
Jan 28, 2015 68.98 69.28 67.11 68.62 60,246 -0.35(-0.51%)
Jan 27, 2015 69.25 70.15 68.76 68.97 51,492 -0.95(-1.36%)
Jan 26, 2015 69.73 70.11 69.23 69.92 86,461 +0.08(+0.11%)
Jan 23, 2015 69.83 70.19 69.58 69.84 36,935 +0.12(+0.17%)
Jan 22, 2015 69.54 70.19 68.37 69.72 84,731 +0.44(+0.64%)
Jan 21, 2015 69.14 70.02 68.68 69.28 49,876 +0.03(+0.04%)
Jan 20, 2015 69.97 70.42 68.09 69.25 56,499 -0.51(-0.73%)
Jan 16, 2015 67.97 70.63 67.97 69.76 93,718 +1.48(+2.17%)
Jan 15, 2015 68.03 68.28 75,752 -1.97(-2.80%)
Jan 14, 2015 69.11 70.63 68.70 70.25 88,852 +0.61(+0.88%)
Jan 13, 2015 69.64 126,719 +0.85(+1.24%)
Jan 12, 2015 68.21 69.09 67.44 68.79 105,211 +0.96(+1.42%)
Jan 09, 2015 71.56 71.56 67.57 67.83 130,486 -3.62(-5.07%)
Jan 08, 2015 71.39 72.96 69.56 71.45 107,013 -0.06(-0.08%)
Jan 07, 2015 71.30 71.56 69.74 71.51 57,003 +0.95(+1.35%)
Jan 06, 2015 72.47 72.47 69.28 70.56 91,253 -1.94(-2.68%)
Jan 05, 2015 74.00 74.70 71.32 72.50 63,569 -2.02(-2.71%)
Jan 02, 2015 77.23 77.23 73.08 74.52 62,509 -2.44(-3.17%)
Dec 31, 2014 76.96 76.96 76.96 0 +0.75(+0.98%)
Dec 30, 2014 76.23 77.05 75.64 76.21 38,971 -0.36(-0.47%)
Dec 29, 2014 74.99 77.86 74.99 76.57 42,333 +1.32(+1.75%)
Dec 26, 2014 75.07 75.88 74.71 75.25 60,912 +0.65(+0.87%)
Dec 24, 2014 74.60 74.60 74.60 0 -0.38(-0.51%)
Dec 23, 2014 75.16 75.80 74.18 74.98 36,258 +0.03(+0.04%)
Dec 22, 2014 74.33 75.23 72.43 74.95 51,220 +0.60(+0.81%)
Dec 19, 2014 75.33 75.68 73.85 74.35 230,490 -1.19(-1.58%)
Dec 18, 2014 73.75 76.26 73.56 75.54 189,293 +2.46(+3.37%)
Dec 17, 2014 70.18 73.26 70.18 73.08 64,850 +2.91(+4.15%)
Dec 16, 2014 68.44 70.17 49,779 +0.41(+0.59%)
Dec 15, 2014 69.55 70.05 69.04 69.76 53,940 +0.21(+0.30%)
Dec 12, 2014 67.61 71.26 67.61 69.55 51,273 +1.23(+1.80%)
Dec 11, 2014 68.58 71.29 67.62 68.32 66,248 -0.10(-0.15%)
Dec 10, 2014 70.96 71.78 67.63 68.42 84,151 -2.64(-3.72%)
Dec 09, 2014 68.76 71.30 67.91 71.06 148,022 +1.85(+2.67%)
Dec 08, 2014 70.48 71.47 68.76 69.21 88,893 -1.60(-2.26%)
Dec 05, 2014 70.26 72.32 70.25 70.81 57,707 +0.55(+0.78%)
Dec 04, 2014 71.20 72.00 70.00 70.26 67,347 -1.17(-1.64%)
Dec 03, 2014 71.64 72.49 71.00 71.43 67,239 -0.05(-0.07%)
Dec 02, 2014 68.62 71.82 68.62 71.48 105,944 +2.88(+4.20%)
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.