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 (%)
Jul 31, 2014 63.95 65.04 63.80 63.96 64,881 -0.90(-1.39%)
Jul 30, 2014 65.26 65.26 64.13 64.86 97,148 -0.03(-0.05%)
Jul 29, 2014 58.06 65.02 58.06 64.89 173,206 +7.73(+13.52%)
Jul 28, 2014 57.13 57.42 56.31 57.16 46,604 -0.18(-0.31%)
Jul 25, 2014 58.53 59.07 57.17 57.34 60,967 -1.86(-3.14%)
Jul 24, 2014 59.16 59.87 58.37 59.20 108,423 -0.16(-0.27%)
Jul 23, 2014 58.21 59.48 57.84 59.36 99,394 +1.10(+1.89%)
Jul 22, 2014 57.36 58.26 56.81 58.26 57,306 +1.01(+1.76%)
Jul 21, 2014 57.25 57.63 57.00 57.25 67,371 -0.06(-0.10%)
Jul 18, 2014 56.49 57.59 56.49 57.31 60,199 +0.63(+1.11%)
Jul 17, 2014 55.69 57.50 55.50 56.68 85,313 +0.64(+1.14%)
Jul 16, 2014 56.85 56.85 55.71 56.04 93,807 -0.48(-0.85%)
Jul 15, 2014 55.65 57.10 55.65 56.52 75,980 +0.56(+1.00%)
Jul 14, 2014 56.60 56.78 55.70 55.96 99,844 +0.03(+0.05%)
Jul 11, 2014 54.52 56.29 54.30 55.93 97,689 +1.21(+2.21%)
Jul 10, 2014 54.90 55.71 54.10 54.72 55,565 -1.15(-2.06%)
Jul 09, 2014 55.03 56.45 54.61 55.87 59,725 +1.14(+2.08%)
Jul 08, 2014 54.64 55.05 53.88 54.73 71,639 +0.03(+0.05%)
Jul 07, 2014 56.00 56.00 54.55 54.70 46,832 -1.68(-2.98%)
Jul 03, 2014 56.38 56.38 56.38 0 +0.82(+1.48%)
Jul 02, 2014 56.28 56.56 55.13 55.56 31,242 -0.66(-1.17%)
Jul 01, 2014 54.51 56.78 54.51 56.22 47,197 +1.83(+3.36%)
Jun 30, 2014 54.86 55.03 54.23 54.39 64,628 -0.67(-1.22%)
Jun 27, 2014 54.61 55.36 54.30 55.06 143,383 -0.03(-0.05%)
Jun 26, 2014 55.20 55.38 55.00 55.09 85,500 +0.09(+0.16%)
Jun 25, 2014 53.67 55.18 52.89 55.00 67,412 +1.18(+2.19%)
Jun 24, 2014 54.55 55.43 53.63 53.82 52,459 -0.98(-1.79%)
Jun 23, 2014 56.02 56.46 54.46 54.80 72,034 -0.73(-1.31%)
Jun 20, 2014 55.32 56.00 55.00 55.53 101,497 +0.53(+0.96%)
Jun 19, 2014 56.27 56.27 54.00 55.00 57,590 -1.19(-2.12%)
Jun 18, 2014 56.38 56.77 55.01 56.19 46,896 +0.01(+0.02%)
Jun 17, 2014 56.38 56.70 55.40 56.18 61,552 -0.42(-0.74%)
Jun 16, 2014 56.37 57.50 55.55 56.60 44,173 +0.32(+0.57%)
Jun 13, 2014 56.34 57.21 55.65 56.28 26,870 +0.21(+0.37%)
Jun 12, 2014 55.73 56.49 55.46 56.07 33,915 +0.13(+0.23%)
Jun 11, 2014 56.43 56.85 55.50 55.94 41,629 -1.00(-1.76%)
Jun 10, 2014 56.35 57.00 55.50 56.94 19,241 +0.82(+1.46%)
Jun 06, 2014 56.65 56.65 54.86 56.12 50,799 -0.22(-0.39%)
Jun 05, 2014 55.03 56.79 54.56 56.34 45,178 +1.62(+2.96%)
Jun 04, 2014 54.77 55.16 54.01 54.72 51,554 -0.61(-1.10%)
Jun 03, 2014 56.46 56.55 54.70 55.33 63,047 -1.24(-2.19%)
Jun 02, 2014 57.24 58.10 55.68 56.57 76,256 -0.67(-1.17%)
May 30, 2014 57.06 57.72 55.91 57.24 142,632 +0.44(+0.77%)
May 29, 2014 56.57 57.18 55.90 56.80 58,247 +0.17(+0.30%)
May 28, 2014 58.29 58.29 55.63 56.63 90,159 -1.88(-3.21%)
May 27, 2014 58.99 58.99 57.77 58.51 37,632 +0.26(+0.45%)
May 23, 2014 58.25 58.25 58.25 0 +0.37(+0.64%)
May 22, 2014 59.35 60.08 57.45 57.88 40,185 -1.66(-2.78%)
May 21, 2014 60.05 60.42 58.28 59.54 37,342 -0.30(-0.50%)
May 20, 2014 59.94 60.69 58.66 59.84 66,757 -0.43(-0.71%)
May 19, 2014 60.55 61.53 59.63 60.27 84,542 -0.67(-1.10%)
May 16, 2014 58.57 60.96 58.57 60.94 97,709 +4.73(+8.41%)
May 15, 2014 55.26 56.51 55.06 56.21 65,401 +0.39(+0.70%)
May 14, 2014 57.76 57.76 55.26 55.82 79,580 -1.99(-3.44%)
May 13, 2014 60.31 61.42 57.81 57.81 41,296 -2.52(-4.18%)
May 12, 2014 56.92 60.59 56.79 60.33 67,130 +3.52(+6.20%)
May 09, 2014 56.27 58.11 55.10 56.81 67,751 +0.32(+0.57%)
May 08, 2014 57.54 58.38 56.10 56.49 48,996 -1.37(-2.37%)
May 07, 2014 58.20 58.20 56.51 57.86 62,156 -0.05(-0.09%)
May 06, 2014 59.80 60.00 56.00 57.91 51,365 -2.35(-3.90%)
May 05, 2014 60.57 61.07 58.78 60.26 62,401 -0.96(-1.57%)
May 02, 2014 57.16 61.53 57.16 61.22 119,299 +4.01(+7.01%)
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.