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 29, 2016 45.85 46.55 45.62 46.24 115,011 +0.51(+1.12%)
Feb 26, 2016 46.03 46.74 45.50 45.73 94,213 -0.08(-0.17%)
Feb 25, 2016 46.40 44.79 45.81 65,739 +0.42(+0.93%)
Feb 24, 2016 44.74 45.59 44.31 45.39 77,892 +0.08(+0.18%)
Feb 23, 2016 45.41 46.13 45.07 45.31 65,540 -0.15(-0.33%)
Feb 22, 2016 45.24 46.12 44.80 45.46 85,400 +0.37(+0.82%)
Feb 19, 2016 43.81 45.91 43.81 45.09 115,350 +1.26(+2.87%)
Feb 18, 2016 43.79 44.24 43.25 43.83 102,201 +0.20(+0.46%)
Feb 17, 2016 44.56 44.82 43.39 43.63 140,636 -0.62(-1.40%)
Feb 16, 2016 42.46 44.94 41.26 44.25 130,746 +2.18(+5.18%)
Feb 12, 2016 42.07 42.07 42.07 0 -1.42(-3.27%)
Feb 11, 2016 44.25 45.27 40.50 43.49 136,146 -1.39(-3.10%)
Feb 10, 2016 45.44 44.60 44.88 62,998 -0.14(-0.31%)
Feb 09, 2016 46.79 46.79 45.01 45.02 64,850 -1.81(-3.87%)
Feb 08, 2016 45.26 47.53 44.89 46.83 153,831 +1.60(+3.54%)
Feb 05, 2016 45.03 46.33 44.39 45.23 156,068 -0.18(-0.40%)
Feb 04, 2016 46.46 47.42 44.79 45.41 93,325 -1.00(-2.15%)
Feb 03, 2016 43.66 46.87 43.66 46.41 179,171 +3.63(+8.49%)
Feb 02, 2016 43.06 43.67 42.56 42.78 50,242 -0.84(-1.93%)
Feb 01, 2016 43.77 44.20 43.10 43.62 87,810 -0.29(-0.66%)
Jan 29, 2016 42.01 44.05 42.01 43.91 95,365 +1.90(+4.52%)
Jan 28, 2016 42.06 42.75 41.64 42.01 58,734 +0.10(+0.24%)
Jan 27, 2016 43.62 43.87 41.81 41.91 82,075 -1.75(-4.01%)
Jan 26, 2016 42.70 44.01 42.25 43.66 70,841 +1.22(+2.87%)
Jan 25, 2016 43.20 43.36 42.39 42.44 61,869 -0.89(-2.05%)
Jan 22, 2016 42.87 43.44 42.76 43.33 52,522 +1.06(+2.51%)
Jan 21, 2016 42.23 43.04 41.74 42.27 109,196 -0.14(-0.33%)
Jan 20, 2016 40.99 42.72 40.06 42.41 137,203 +0.89(+2.14%)
Jan 19, 2016 42.63 42.63 40.86 41.52 119,207 -0.83(-1.96%)
Jan 15, 2016 42.35 42.35 42.35 0 +0.32(+0.76%)
Jan 14, 2016 40.77 42.68 40.68 42.03 78,439 +1.37(+3.37%)
Jan 13, 2016 41.67 42.14 39.83 40.66 82,886 -0.89(-2.14%)
Jan 12, 2016 41.54 41.67 40.55 41.55 124,482 +0.57(+1.39%)
Jan 11, 2016 41.73 41.94 40.26 40.98 161,095 -0.32(-0.77%)
Jan 08, 2016 40.40 41.40 39.28 41.30 226,545 +0.68(+1.67%)
Jan 07, 2016 41.60 42.53 40.15 40.62 203,168 -1.66(-3.93%)
Jan 06, 2016 43.03 43.71 41.70 42.28 201,526 -1.44(-3.29%)
Jan 05, 2016 45.21 45.21 43.00 43.72 89,055 -1.41(-3.12%)
Jan 04, 2016 45.79 45.79 44.14 45.13 108,798 -1.09(-2.36%)
Dec 31, 2015 46.22 46.22 46.22 0 -0.89(-1.89%)
Dec 30, 2015 48.03 48.40 46.81 47.11 103,672 -0.81(-1.69%)
Dec 29, 2015 47.63 48.26 47.22 47.92 92,823 +0.37(+0.78%)
Dec 28, 2015 47.37 48.10 47.21 47.55 111,732 -0.04(-0.08%)
Dec 24, 2015 47.59 47.59 47.59 0 -0.05(-0.10%)
Dec 23, 2015 47.60 48.41 47.60 47.64 77,794 +0.21(+0.44%)
Dec 22, 2015 46.32 47.92 45.93 47.43 84,303 +1.06(+2.29%)
Dec 21, 2015 46.18 46.83 45.75 46.37 70,957 -0.04(-0.09%)
Dec 18, 2015 47.84 47.84 45.22 46.41 267,082 -1.73(-3.59%)
Dec 17, 2015 48.83 49.06 47.88 48.14 65,597 -0.54(-1.11%)
Dec 16, 2015 48.38 49.12 48.20 48.68 48,933 +0.34(+0.70%)
Dec 15, 2015 48.57 48.90 47.98 48.34 93,015 -0.06(-0.12%)
Dec 14, 2015 49.32 49.90 48.21 48.40 163,584 -0.70(-1.43%)
Dec 11, 2015 50.24 50.24 48.56 49.10 174,852 -1.14(-2.27%)
Dec 10, 2015 46.23 50.87 45.90 50.24 146,517 +4.44(+9.69%)
Dec 09, 2015 45.76 46.69 45.22 45.80 71,612 +0.01(+0.02%)
Dec 08, 2015 46.01 46.58 45.54 45.79 61,465 -0.68(-1.46%)
Dec 07, 2015 47.06 47.58 45.93 46.47 138,441 -0.80(-1.69%)
Dec 04, 2015 47.77 48.05 46.94 47.27 64,609 -0.48(-1.01%)
Dec 03, 2015 48.17 48.99 47.41 47.75 63,833 -0.42(-0.87%)
Dec 02, 2015 48.29 48.53 48.05 48.17 70,634 -0.07(-0.15%)
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.