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 (%)
May 29, 2015 53.78 54.05 52.90 53.27 131,278 -0.26(-0.49%)
May 28, 2015 53.12 54.02 53.03 53.53 78,874 +0.10(+0.19%)
May 27, 2015 52.94 53.76 52.61 53.43 96,397 +0.51(+0.96%)
May 26, 2015 53.30 53.33 52.26 52.92 99,747 -0.71(-1.32%)
May 22, 2015 53.63 53.63 53.63 0 +0.80(+1.51%)
May 21, 2015 52.77 53.12 52.45 52.83 89,416 +0.16(+0.30%)
May 20, 2015 52.76 53.24 52.23 52.67 91,828 +0.02(+0.04%)
May 19, 2015 52.54 53.19 51.84 52.65 188,741 +0.38(+0.73%)
May 18, 2015 53.73 53.91 51.20 52.27 250,409 -1.46(-2.72%)
May 15, 2015 53.33 53.77 53.01 53.73 140,239 +0.22(+0.41%)
May 14, 2015 52.96 53.85 52.13 53.51 119,564 +0.99(+1.88%)
May 13, 2015 51.52 53.00 51.25 52.52 122,931 +1.30(+2.54%)
May 12, 2015 52.75 52.75 51.16 51.22 87,914 -1.61(-3.05%)
May 11, 2015 51.40 53.56 51.36 52.83 166,448 +1.28(+2.48%)
May 08, 2015 52.16 52.25 50.48 51.55 238,203 -0.58(-1.11%)
May 07, 2015 52.00 52.57 51.15 52.13 135,763 +0.26(+0.50%)
May 06, 2015 52.71 53.10 51.50 51.87 141,381 -0.94(-1.78%)
May 05, 2015 53.21 53.50 51.85 52.81 171,451 -0.45(-0.84%)
May 04, 2015 53.66 54.84 52.50 53.26 143,723 -0.21(-0.39%)
May 01, 2015 54.00 54.52 53.23 53.47 139,979 -0.56(-1.04%)
Apr 30, 2015 54.56 55.00 53.41 54.03 228,315 -0.75(-1.37%)
Apr 29, 2015 59.46 54.32 54.78 219,518 -2.25(-3.95%)
Apr 28, 2015 59.14 59.74 57.02 57.03 226,894 -6.76(-10.60%)
Apr 27, 2015 67.03 67.45 63.34 63.79 186,535 -2.86(-4.29%)
Apr 24, 2015 67.88 67.90 66.38 66.65 110,845 -1.23(-1.81%)
Apr 23, 2015 67.67 68.93 66.66 67.88 127,048 +0.21(+0.31%)
Apr 22, 2015 66.67 68.55 66.14 67.67 96,211 +0.79(+1.18%)
Apr 21, 2015 67.37 68.07 66.20 66.88 116,708 -0.08(-0.12%)
Apr 20, 2015 65.78 67.57 65.02 66.96 104,348 +1.54(+2.35%)
Apr 17, 2015 66.09 66.09 64.65 65.42 68,667 -1.25(-1.87%)
Apr 16, 2015 67.35 67.88 65.83 66.67 91,112 -0.65(-0.97%)
Apr 15, 2015 66.68 68.14 66.62 67.32 116,023 +0.67(+1.01%)
Apr 14, 2015 66.36 66.90 65.86 66.65 126,974 +0.33(+0.50%)
Apr 13, 2015 65.90 66.66 65.58 66.32 93,789 +0.61(+0.93%)
Apr 10, 2015 65.49 66.33 65.49 65.71 24,535 -0.33(-0.50%)
Apr 09, 2015 66.01 66.26 64.56 66.04 50,835 -0.08(-0.12%)
Apr 08, 2015 65.43 66.36 65.13 66.12 48,697 +0.90(+1.38%)
Apr 07, 2015 65.19 66.48 64.63 65.22 65,711 +0.18(+0.28%)
Apr 06, 2015 66.68 66.68 64.83 65.04 75,351 -1.88(-2.81%)
Apr 02, 2015 66.92 66.92 66.92 0 +1.26(+1.92%)
Apr 01, 2015 64.88 66.18 64.29 65.66 79,823 +0.78(+1.20%)
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%)
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.