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 (%)
Mar 31, 2015 65.87 66.23 64.44 64.88 258,948 -1.56(-2.35%)
Mar 30, 2015 66.95 67.57 66.15 66.44 56,278 -0.37(-0.55%)
Mar 27, 2015 65.53 67.09 64.84 66.81 56,400 +1.05(+1.60%)
Mar 26, 2015 65.62 66.30 65.12 65.76 60,759 -0.31(-0.47%)
Mar 25, 2015 68.32 68.32 65.82 66.07 107,621 -2.25(-3.29%)
Mar 24, 2015 65.97 68.47 65.58 68.32 61,587 +2.40(+3.64%)
Mar 23, 2015 66.09 66.50 65.75 65.92 103,573 -0.43(-0.65%)
Mar 20, 2015 66.00 66.74 65.75 66.35 167,461 +0.35(+0.53%)
Mar 19, 2015 65.94 66.36 65.65 66.00 140,383 -0.20(-0.30%)
Mar 18, 2015 66.25 66.82 65.65 66.20 86,377 -0.12(-0.18%)
Mar 17, 2015 66.29 66.60 65.94 66.32 75,958 -0.31(-0.47%)
Mar 16, 2015 66.08 67.25 65.64 66.63 108,010 +1.03(+1.57%)
Mar 13, 2015 66.23 66.63 64.67 65.60 102,934 -0.54(-0.82%)
Mar 12, 2015 65.80 66.59 65.20 66.14 85,784 +0.84(+1.29%)
Mar 11, 2015 65.50 65.67 64.85 65.30 77,657 -0.41(-0.62%)
Mar 10, 2015 65.38 65.94 64.55 65.71 67,031 -0.41(-0.62%)
Mar 09, 2015 64.67 66.61 64.67 66.12 64,609 +1.37(+2.12%)
Mar 06, 2015 65.11 66.00 64.05 64.75 85,833 -0.85(-1.30%)
Mar 05, 2015 65.64 65.89 64.76 65.60 58,407 +0.20(+0.31%)
Mar 04, 2015 65.89 64.17 65.40 50,617 +0.09(+0.14%)
Mar 03, 2015 66.11 64.34 65.31 89,667 -0.36(-0.55%)
Mar 02, 2015 64.92 66.75 64.69 65.67 68,327 +0.85(+1.31%)
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%)
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.