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 31, 2016 50.45 50.63 49.65 50.30 131,179 +0.15(+0.31%)
May 27, 2016 50.15 50.15 50.15 0 +0.21(+0.42%)
May 26, 2016 49.85 50.28 49.67 49.94 93,856 +0.16(+0.33%)
May 25, 2016 51.00 51.00 49.52 49.78 100,829 -1.00(-1.96%)
May 24, 2016 49.85 50.96 49.74 50.77 72,219 +1.14(+2.30%)
May 23, 2016 49.29 49.95 49.29 49.63 70,610 +0.32(+0.64%)
May 20, 2016 49.26 49.95 49.10 49.32 57,999 +0.26(+0.52%)
May 19, 2016 48.79 49.91 48.54 49.06 68,009 -0.14(-0.29%)
May 18, 2016 49.52 49.88 48.92 49.20 60,401 -0.37(-0.75%)
May 17, 2016 48.52 50.37 48.52 49.57 117,195 +0.73(+1.50%)
May 16, 2016 48.93 49.77 48.60 48.84 172,896 +0.01(+0.02%)
May 13, 2016 49.46 50.15 48.33 48.83 124,865 -0.69(-1.40%)
May 12, 2016 49.84 50.50 49.31 49.52 104,083 -0.34(-0.69%)
May 11, 2016 50.69 50.80 49.79 49.87 97,193 -0.72(-1.43%)
May 10, 2016 50.80 51.13 50.08 50.59 163,497 -0.05(-0.09%)
May 09, 2016 50.89 52.20 50.58 50.64 141,884 -0.12(-0.24%)
May 06, 2016 50.68 51.14 50.36 50.76 150,790 +0.08(+0.15%)
May 05, 2016 51.53 51.66 50.68 50.69 85,732 -0.62(-1.21%)
May 04, 2016 51.62 51.86 50.80 51.30 79,650 -0.30(-0.59%)
May 03, 2016 51.69 53.39 51.18 51.61 92,511 -0.32(-0.62%)
May 02, 2016 53.09 53.25 50.56 51.93 108,206 -0.69(-1.32%)
Apr 29, 2016 52.68 53.41 52.46 52.63 86,558 -0.33(-0.63%)
Apr 28, 2016 52.41 54.63 51.93 52.96 189,279 +0.16(+0.31%)
Apr 27, 2016 51.82 52.95 51.69 52.80 149,582 +0.51(+0.98%)
Apr 26, 2016 50.42 53.65 49.30 52.28 412,858 +2.84(+5.75%)
Apr 25, 2016 49.72 50.11 48.77 49.44 106,213 -0.49(-0.99%)
Apr 22, 2016 49.11 50.09 49.10 49.93 73,634 +0.70(+1.43%)
Apr 21, 2016 48.39 49.32 48.36 49.23 75,224 +0.65(+1.33%)
Apr 20, 2016 48.71 49.03 48.41 48.58 63,697 -0.32(-0.66%)
Apr 19, 2016 48.25 48.93 47.96 48.91 87,837 +0.61(+1.26%)
Apr 18, 2016 48.09 48.86 47.90 48.30 106,704 -0.01(-0.02%)
Apr 15, 2016 47.97 48.46 47.57 48.31 117,944 +0.23(+0.48%)
Apr 14, 2016 48.05 48.14 47.20 48.08 76,766 +0.03(+0.06%)
Apr 13, 2016 47.49 48.17 47.40 48.05 174,673 +0.73(+1.55%)
Apr 12, 2016 47.40 47.58 47.00 47.32 152,448 -0.06(-0.12%)
Apr 11, 2016 47.65 47.84 47.19 47.37 112,969 -0.38(-0.80%)
Apr 08, 2016 47.75 48.17 47.44 47.76 83,550 +0.05(+0.10%)
Apr 07, 2016 48.21 48.43 47.53 47.71 136,424 -0.71(-1.47%)
Apr 06, 2016 48.67 48.71 47.98 48.42 78,821 -0.25(-0.51%)
Apr 05, 2016 49.08 49.34 48.56 48.67 126,455 -0.72(-1.46%)
Apr 04, 2016 49.67 49.99 49.15 49.39 141,433 -0.33(-0.67%)
Apr 01, 2016 49.68 50.07 48.98 49.72 59,954 -0.36(-0.72%)
Mar 31, 2016 49.76 50.71 49.57 50.09 55,325 +0.27(+0.53%)
Mar 30, 2016 50.74 50.74 49.12 49.82 84,612 -0.85(-1.67%)
Mar 29, 2016 48.93 50.71 48.87 50.67 178,649 +1.51(+3.08%)
Mar 28, 2016 49.71 49.71 48.35 49.15 60,450 -0.24(-0.48%)
Mar 24, 2016 49.39 49.39 49.39 0 +0.41(+0.84%)
Mar 23, 2016 49.97 50.27 48.64 48.98 112,423 -0.98(-1.96%)
Mar 22, 2016 49.63 50.45 49.21 49.96 95,528 -0.07(-0.13%)
Mar 21, 2016 50.11 50.62 49.63 50.03 85,942 -0.25(-0.49%)
Mar 18, 2016 50.75 51.22 50.01 50.28 247,447 -0.22(-0.43%)
Mar 17, 2016 48.56 52.07 48.50 50.50 155,407 +1.91(+3.94%)
Mar 16, 2016 47.56 48.84 47.56 48.58 79,432 +1.02(+2.14%)
Mar 15, 2016 48.66 48.66 47.50 47.56 98,832 -1.23(-2.52%)
Mar 14, 2016 47.77 49.48 47.73 48.79 134,722 +0.72(+1.50%)
Mar 11, 2016 48.71 48.74 47.95 48.07 113,614 -0.14(-0.30%)
Mar 10, 2016 48.63 49.96 47.48 48.21 94,874 -0.64(-1.31%)
Mar 09, 2016 48.11 49.09 47.52 48.85 132,970 +0.72(+1.50%)
Mar 08, 2016 47.72 48.21 47.29 48.13 140,087 +0.24(+0.50%)
Mar 07, 2016 45.82 47.94 45.82 47.89 136,011 +1.90(+4.13%)
Mar 04, 2016 46.10 46.56 45.74 45.99 94,708 -0.10(-0.23%)
Mar 03, 2016 45.02 46.14 45.02 46.09 80,453 +1.06(+2.35%)
Mar 02, 2016 44.36 45.23 44.24 45.04 162,801 +0.52(+1.17%)
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.