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 58.06 59.05 57.92 58.07 71,464 -0.82(-1.39%)
Jul 30, 2014 59.25 59.25 58.22 58.88 107,006 -0.03(-0.05%)
Jul 29, 2014 52.71 59.03 52.71 58.91 190,782 +7.02(+13.52%)
Jul 28, 2014 51.87 52.13 51.12 51.89 51,333 -0.16(-0.31%)
Jul 25, 2014 53.14 53.63 51.90 52.06 67,153 -1.69(-3.14%)
Jul 24, 2014 53.71 54.35 52.99 53.75 119,425 -0.15(-0.27%)
Jul 23, 2014 52.85 54.00 52.51 53.89 109,480 +1.00(+1.89%)
Jul 22, 2014 52.08 52.89 51.58 52.89 63,121 +0.92(+1.76%)
Jul 21, 2014 51.98 52.32 51.75 51.98 74,207 -0.05(-0.10%)
Jul 18, 2014 51.29 52.29 51.29 52.03 66,307 +0.57(+1.11%)
Jul 17, 2014 50.56 52.20 50.39 51.46 93,970 +0.58(+1.14%)
Jul 16, 2014 51.61 51.61 50.58 50.88 103,326 -0.44(-0.85%)
Jul 15, 2014 50.52 51.84 50.52 51.31 83,690 +0.51(+1.00%)
Jul 14, 2014 51.39 51.55 50.57 50.80 109,975 +0.03(+0.05%)
Jul 11, 2014 49.50 51.10 49.30 50.78 107,602 +1.10(+2.21%)
Jul 10, 2014 49.84 50.58 49.12 49.68 61,203 -1.04(-2.06%)
Jul 09, 2014 49.96 51.24 49.58 50.72 65,785 +1.03(+2.08%)
Jul 08, 2014 49.61 49.98 48.92 49.69 78,908 +0.03(+0.05%)
Jul 07, 2014 50.84 50.84 49.52 49.66 51,584 -1.53(-2.98%)
Jul 03, 2014 51.19 51.19 51.19 0 +0.74(+1.48%)
Jul 02, 2014 51.10 51.35 50.06 50.44 34,412 -0.60(-1.17%)
Jul 01, 2014 49.49 51.55 49.49 51.04 51,986 +1.66(+3.36%)
Jun 30, 2014 49.81 49.96 49.23 49.38 71,186 -0.61(-1.22%)
Jun 27, 2014 49.58 50.26 49.30 49.99 157,932 -0.03(-0.05%)
Jun 26, 2014 50.11 50.28 49.93 50.01 94,176 +0.08(+0.16%)
Jun 25, 2014 48.73 50.10 48.02 49.93 74,252 +1.07(+2.19%)
Jun 24, 2014 49.52 50.32 48.69 48.86 57,782 -0.89(-1.79%)
Jun 23, 2014 50.86 51.26 49.44 49.75 79,343 -0.66(-1.31%)
Jun 20, 2014 50.22 50.84 49.93 50.41 111,796 +0.48(+0.96%)
Jun 19, 2014 51.09 51.09 49.03 49.93 63,434 -1.08(-2.12%)
Jun 18, 2014 51.19 51.54 49.94 51.01 51,654 +0.01(+0.02%)
Jun 17, 2014 51.19 51.48 50.30 51.00 67,798 -0.38(-0.74%)
Jun 16, 2014 51.18 52.20 50.43 51.39 48,655 +0.29(+0.57%)
Jun 13, 2014 51.15 51.94 50.52 51.10 29,596 +0.19(+0.37%)
Jun 12, 2014 50.60 51.29 50.35 50.90 37,356 +0.12(+0.23%)
Jun 11, 2014 51.23 51.61 50.39 50.79 45,853 -0.91(-1.76%)
Jun 10, 2014 51.16 51.75 50.39 51.69 21,193 +1.06(+2.10%)
Jun 06, 2014 51.11 51.11 49.50 50.63 56,305 -0.20(-0.39%)
Jun 05, 2014 49.65 51.24 49.22 50.83 50,074 +1.46(+2.96%)
Jun 04, 2014 49.41 49.76 48.73 49.37 57,141 -0.55(-1.10%)
Jun 03, 2014 50.94 51.02 49.35 49.92 69,880 -1.12(-2.19%)
Jun 02, 2014 51.64 52.42 50.24 51.04 84,521 -0.60(-1.17%)
May 30, 2014 51.48 52.08 50.44 51.64 158,091 +0.40(+0.77%)
May 29, 2014 51.04 51.59 50.43 51.25 64,560 +0.15(+0.30%)
May 28, 2014 52.59 52.59 50.19 51.09 99,931 -1.70(-3.21%)
May 27, 2014 53.22 53.22 52.12 52.79 41,710 +0.23(+0.45%)
May 23, 2014 52.55 52.55 52.55 0 +0.33(+0.64%)
May 22, 2014 53.55 54.20 51.83 52.22 44,540 -1.50(-2.78%)
May 21, 2014 54.18 54.51 52.58 53.72 41,389 -0.27(-0.50%)
May 20, 2014 54.08 54.76 52.92 53.99 73,992 -0.39(-0.71%)
May 19, 2014 54.63 55.51 53.80 54.38 93,705 -0.60(-1.10%)
May 16, 2014 52.84 55.00 52.84 54.98 108,299 +4.27(+8.41%)
May 15, 2014 49.86 50.98 49.68 50.71 72,489 +0.35(+0.70%)
May 14, 2014 52.11 52.11 49.86 50.36 88,205 -1.80(-3.44%)
May 13, 2014 54.41 55.41 52.16 52.16 45,772 -2.27(-4.18%)
May 12, 2014 51.35 54.66 51.24 54.43 74,406 +3.18(+6.20%)
May 09, 2014 50.77 52.43 49.71 51.25 75,094 +0.29(+0.57%)
May 08, 2014 51.91 52.67 50.61 50.97 54,306 -1.24(-2.37%)
May 07, 2014 52.51 52.51 50.98 52.20 68,893 -0.05(-0.09%)
May 06, 2014 53.95 54.13 50.52 52.25 56,932 -2.12(-3.90%)
May 05, 2014 54.65 55.10 53.03 54.37 69,164 -0.87(-1.57%)
May 02, 2014 51.57 55.51 51.57 55.23 132,229 +3.62(+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.