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 (%)
Aug 31, 2017 66.55 67.80 66.50 67.35 34,760 +1.20(+1.81%)
Aug 30, 2017 67.00 67.00 66.00 66.15 51,845 -0.60(-0.90%)
Aug 29, 2017 66.40 67.05 66.30 66.75 45,718 +0.20(+0.30%)
Aug 28, 2017 66.15 66.90 65.83 66.55 58,082 +0.15(+0.23%)
Aug 25, 2017 65.95 66.60 65.90 66.40 37,326 +0.60(+0.91%)
Aug 24, 2017 66.35 67.10 65.70 65.80 38,810 -0.80(-1.20%)
Aug 23, 2017 66.85 67.15 66.55 66.60 38,572 -1.25(-1.84%)
Aug 22, 2017 66.90 68.25 66.90 67.85 44,270 +0.70(+1.04%)
Aug 21, 2017 67.00 67.35 66.17 67.15 44,694 +0.15(+0.22%)
Aug 18, 2017 66.10 67.90 65.40 67.00 50,409 +0.60(+0.90%)
Aug 17, 2017 67.05 68.35 66.40 66.40 48,485 -0.95(-1.41%)
Aug 16, 2017 67.45 68.45 67.05 67.35 57,738 -0.10(-0.15%)
Aug 15, 2017 67.70 67.83 67.15 67.45 49,408 -0.20(-0.30%)
Aug 14, 2017 67.50 69.03 67.25 67.65 52,123 +0.70(+1.05%)
Aug 11, 2017 67.15 68.22 66.60 66.95 41,268 +0.00(+0.00%)
Aug 10, 2017 67.20 67.70 66.95 66.95 37,187 -0.75(-1.11%)
Aug 09, 2017 67.90 68.35 67.10 67.70 54,367 -0.70(-1.02%)
Aug 08, 2017 69.30 70.05 67.74 68.40 52,774 -0.70(-1.01%)
Aug 07, 2017 69.60 70.40 68.85 69.10 45,869 -0.55(-0.79%)
Aug 04, 2017 68.40 69.80 68.40 69.65 50,738 +1.55(+2.28%)
Aug 03, 2017 67.55 68.75 67.55 68.10 66,272 +0.65(+0.96%)
Aug 02, 2017 67.95 69.10 67.12 67.45 76,688 -0.15(-0.22%)
Aug 01, 2017 69.05 69.38 67.00 67.60 141,766 -1.10(-1.60%)
Jul 31, 2017 70.35 70.35 68.50 68.70 65,467 -1.40(-2.00%)
Jul 28, 2017 69.85 70.70 69.47 70.10 105,034 -0.05(-0.07%)
Jul 27, 2017 74.05 74.05 69.67 70.15 165,298 -3.80(-5.14%)
Jul 26, 2017 80.25 80.25 72.75 73.95 242,911 -6.85(-8.48%)
Jul 25, 2017 85.00 85.00 78.00 80.80 224,639 -7.25(-8.23%)
Jul 24, 2017 87.90 88.70 86.25 88.05 55,272 +0.10(+0.11%)
Jul 21, 2017 88.55 89.20 87.70 87.95 37,719 -0.10(-0.11%)
Jul 20, 2017 88.45 86.65 88.05 32,180 -0.35(-0.40%)
Jul 19, 2017 88.55 89.03 87.45 88.40 49,230 -0.20(-0.23%)
Jul 18, 2017 87.10 88.95 86.60 88.60 65,074 +1.45(+1.66%)
Jul 17, 2017 86.10 88.15 85.33 87.15 71,603 +0.65(+0.75%)
Jul 14, 2017 86.00 87.00 85.85 86.50 51,926 +0.05(+0.06%)
Jul 13, 2017 85.65 87.10 84.85 86.45 64,891 +0.75(+0.88%)
Jul 12, 2017 85.50 87.65 84.85 85.70 52,984 +0.60(+0.71%)
Jul 11, 2017 83.70 85.30 80.83 85.10 60,138 +1.60(+1.92%)
Jul 10, 2017 85.00 85.30 81.55 83.50 33,645 -1.55(-1.82%)
Jul 07, 2017 84.20 85.30 83.75 85.05 35,955 +1.35(+1.61%)
Jul 06, 2017 84.80 84.95 83.15 83.70 46,542 -1.20(-1.41%)
Jul 05, 2017 86.05 86.15 84.30 84.90 33,245 -1.20(-1.39%)
Jul 03, 2017 85.75 86.45 85.50 86.10 18,654 +0.50(+0.58%)
Jun 30, 2017 85.55 86.15 84.90 85.60 35,086 +0.15(+0.18%)
Jun 29, 2017 87.00 87.17 85.15 85.45 54,923 -1.50(-1.73%)
Jun 28, 2017 86.00 87.42 85.30 86.95 36,387 +1.55(+1.81%)
Jun 27, 2017 85.85 86.05 85.00 85.40 32,720 -0.45(-0.52%)
Jun 26, 2017 86.40 86.50 85.62 85.85 31,880 -0.05(-0.06%)
Jun 23, 2017 85.85 85.90 76,396 -0.60(-0.69%)
Jun 22, 2017 86.25 87.10 85.55 86.50 26,344 +0.30(+0.35%)
Jun 21, 2017 86.90 87.20 86.10 86.20 30,664 -0.65(-0.75%)
Jun 20, 2017 88.30 88.70 86.55 86.85 30,568 -1.20(-1.36%)
Jun 19, 2017 90.30 90.40 87.75 88.05 62,964 -1.70(-1.89%)
Jun 16, 2017 87.25 90.15 86.60 89.75 133,381 +2.00(+2.28%)
Jun 15, 2017 87.35 88.45 86.90 87.75 52,020 -0.50(-0.57%)
Jun 14, 2017 87.60 88.85 87.40 88.25 54,304 +0.70(+0.80%)
Jun 13, 2017 88.45 88.70 87.20 87.55 34,519 -0.70(-0.79%)
Jun 12, 2017 87.45 89.55 86.80 88.25 40,024 +0.75(+0.86%)
Jun 09, 2017 86.45 88.00 84.95 87.50 65,209 +1.20(+1.39%)
Jun 08, 2017 87.10 87.35 85.55 86.30 33,870 -0.20(-0.23%)
Jun 07, 2017 86.65 87.00 85.65 86.50 32,592 +0.00(+0.00%)
Jun 06, 2017 86.30 87.20 84.70 86.50 49,773 -0.25(-0.29%)
Jun 05, 2017 88.25 88.25 86.45 86.75 37,716 -1.55(-1.76%)
Jun 02, 2017 88.10 90.55 87.90 88.30 43,084 +0.22(+0.26%)
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.