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 (%)
Jun 30, 2015 49.63 50.12 49.18 49.86 133,318 +0.21(+0.43%)
Jun 29, 2015 51.39 51.86 49.57 49.65 105,569 -2.01(-3.88%)
Jun 26, 2015 51.93 52.06 51.17 51.66 188,718 -0.26(-0.50%)
Jun 25, 2015 52.12 52.27 51.42 51.92 72,175 -0.20(-0.39%)
Jun 24, 2015 52.59 52.84 52.09 52.12 75,737 -0.46(-0.88%)
Jun 23, 2015 52.90 53.01 52.22 52.59 186,653 -0.19(-0.35%)
Jun 22, 2015 53.27 53.43 52.64 52.77 105,486 -0.17(-0.32%)
Jun 19, 2015 52.50 53.33 52.39 52.94 188,010 +0.59(+1.14%)
Jun 18, 2015 52.76 52.76 50.99 52.35 623,603 -0.22(-0.42%)
Jun 17, 2015 53.79 53.93 52.38 52.57 157,961 -1.05(-1.96%)
Jun 16, 2015 53.12 53.63 52.70 53.62 97,605 +0.36(+0.68%)
Jun 15, 2015 52.79 53.34 51.94 53.26 191,058 +0.16(+0.30%)
Jun 12, 2015 53.04 53.83 52.46 53.10 144,971 +0.11(+0.21%)
Jun 11, 2015 52.14 53.00 51.61 52.99 168,510 +1.05(+2.02%)
Jun 10, 2015 51.14 52.06 50.99 51.94 192,357 +1.07(+2.10%)
Jun 09, 2015 50.67 51.12 50.08 50.87 188,090 +0.32(+0.62%)
Jun 08, 2015 51.32 51.33 49.99 50.55 198,463 -1.03(-2.00%)
Jun 05, 2015 50.52 51.65 50.12 51.58 246,996 +1.40(+2.80%)
Jun 04, 2015 49.46 51.08 49.29 50.18 569,014 +0.57(+1.14%)
Jun 03, 2015 49.82 50.34 49.34 49.61 82,834 +0.08(+0.17%)
Jun 02, 2015 49.44 50.37 49.18 49.53 83,111 -0.03(-0.06%)
Jun 01, 2015 49.63 50.18 49.07 49.56 93,586 +0.41(+0.83%)
May 29, 2015 49.62 49.87 48.81 49.15 142,283 -0.24(-0.49%)
May 28, 2015 49.01 49.84 48.93 49.39 85,486 +0.09(+0.19%)
May 27, 2015 48.84 49.60 48.54 49.30 104,478 +0.47(+0.96%)
May 26, 2015 49.18 49.20 48.22 48.83 108,109 -0.66(-1.32%)
May 22, 2015 49.48 49.48 49.48 0 +0.74(+1.51%)
May 21, 2015 48.69 49.01 48.39 48.74 96,912 +0.15(+0.30%)
May 20, 2015 48.68 49.12 48.19 48.60 99,526 +0.02(+0.04%)
May 19, 2015 48.48 49.08 47.83 48.58 204,564 +0.35(+0.73%)
May 18, 2015 49.57 49.74 47.24 48.23 271,402 -1.35(-2.72%)
May 15, 2015 49.20 49.61 48.91 49.57 151,996 +0.20(+0.41%)
May 14, 2015 48.86 49.68 48.10 49.37 129,587 +0.91(+1.88%)
May 13, 2015 47.53 48.90 47.29 48.46 133,237 +1.20(+2.54%)
May 12, 2015 48.67 48.67 47.20 47.26 95,284 -1.49(-3.05%)
May 11, 2015 47.42 49.42 47.39 48.74 180,402 +1.18(+2.48%)
May 08, 2015 48.13 48.21 46.57 47.56 258,173 -0.54(-1.11%)
May 07, 2015 47.98 48.50 47.19 48.10 147,144 +0.24(+0.50%)
May 06, 2015 48.63 48.99 47.52 47.86 153,233 -0.87(-1.78%)
May 05, 2015 49.09 49.36 47.84 48.73 185,824 -0.42(-0.84%)
May 04, 2015 49.51 50.60 48.44 49.14 155,772 -0.19(-0.39%)
May 01, 2015 49.82 50.30 49.11 49.33 151,714 -0.52(-1.04%)
Apr 30, 2015 50.34 50.75 49.28 49.85 247,456 -0.69(-1.37%)
Apr 29, 2015 54.86 50.12 50.54 237,921 -2.08(-3.95%)
Apr 28, 2015 54.57 55.12 52.61 52.62 245,915 -6.24(-10.60%)
Apr 27, 2015 61.85 62.24 58.44 58.86 202,173 -2.64(-4.29%)
Apr 24, 2015 62.63 62.65 61.25 61.49 120,137 -1.13(-1.81%)
Apr 23, 2015 62.44 63.60 61.50 62.63 137,699 +0.19(+0.31%)
Apr 22, 2015 61.51 63.25 61.02 62.44 104,276 +0.73(+1.18%)
Apr 21, 2015 62.16 62.80 61.08 61.71 126,492 -0.07(-0.12%)
Apr 20, 2015 60.69 62.34 59.99 61.78 113,096 +1.42(+2.35%)
Apr 17, 2015 60.98 60.98 59.65 60.36 74,423 -1.15(-1.87%)
Apr 16, 2015 62.14 62.63 60.74 61.51 98,750 -0.60(-0.97%)
Apr 15, 2015 61.52 62.87 61.47 62.11 125,749 +0.62(+1.01%)
Apr 14, 2015 61.23 61.73 60.77 61.49 137,619 +0.30(+0.50%)
Apr 13, 2015 60.80 61.50 60.51 61.19 101,651 +0.56(+0.93%)
Apr 10, 2015 60.42 61.20 60.42 60.63 26,591 -0.30(-0.50%)
Apr 09, 2015 60.90 61.13 59.57 60.93 55,096 -0.07(-0.12%)
Apr 08, 2015 60.37 61.23 60.09 61.01 52,779 +0.83(+1.38%)
Apr 07, 2015 60.15 61.34 59.63 60.18 71,219 +0.17(+0.28%)
Apr 06, 2015 61.52 61.52 59.82 60.01 81,668 -1.73(-2.81%)
Apr 02, 2015 61.74 61.74 61.74 0 +1.16(+1.92%)
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.