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 (%)
Sep 30, 2016 55.16 56.29 54.88 55.99 57,942 +0.81(+1.47%)
Sep 29, 2016 55.55 56.44 55.04 55.18 48,970 -0.47(-0.85%)
Sep 28, 2016 55.99 56.69 54.98 55.66 61,801 +0.03(+0.05%)
Sep 27, 2016 55.91 56.42 55.46 55.63 53,442 -0.30(-0.53%)
Sep 26, 2016 56.48 56.68 55.65 55.93 54,319 -0.60(-1.06%)
Sep 23, 2016 57.17 57.17 56.00 56.53 47,477 -1.00(-1.74%)
Sep 22, 2016 55.68 57.59 55.68 57.53 61,855 +1.86(+3.34%)
Sep 21, 2016 55.75 56.19 54.98 55.67 88,532 +0.05(+0.09%)
Sep 20, 2016 56.26 56.67 55.52 55.62 38,782 -0.44(-0.79%)
Sep 19, 2016 56.66 57.89 55.97 56.06 69,621 -0.78(-1.37%)
Sep 16, 2016 57.38 57.38 56.06 56.84 173,828 -0.41(-0.72%)
Sep 15, 2016 55.71 57.29 55.51 57.26 65,832 +1.69(+3.04%)
Sep 14, 2016 55.98 56.42 55.26 55.57 53,471 -0.43(-0.78%)
Sep 13, 2016 56.33 57.36 55.46 56.00 62,075 -0.74(-1.31%)
Sep 12, 2016 55.53 56.81 55.18 56.75 46,612 +1.23(+2.22%)
Sep 09, 2016 55.97 56.27 55.48 55.51 52,478 -0.75(-1.34%)
Sep 08, 2016 57.20 57.20 55.85 56.27 109,718 -0.79(-1.39%)
Sep 07, 2016 57.59 57.59 56.87 57.06 116,707 -0.67(-1.15%)
Sep 06, 2016 57.54 58.01 56.46 57.72 64,483 +0.17(+0.30%)
Sep 02, 2016 57.55 57.55 57.55 0 +0.57(+1.00%)
Sep 01, 2016 57.11 57.16 56.41 56.98 48,763 +0.14(+0.24%)
Aug 31, 2016 57.42 57.42 55.99 56.84 81,573 -0.69(-1.19%)
Aug 30, 2016 57.56 57.91 57.35 57.53 29,377 +0.00(+0.00%)
Aug 29, 2016 58.46 58.46 57.49 57.53 51,310 -0.78(-1.34%)
Aug 26, 2016 59.08 59.39 57.93 58.31 44,399 -0.71(-1.21%)
Aug 25, 2016 58.85 59.51 58.57 59.02 58,709 +0.05(+0.08%)
Aug 24, 2016 59.47 60.11 58.62 58.98 34,011 -0.48(-0.81%)
Aug 23, 2016 60.02 60.02 58.99 59.46 72,414 -0.21(-0.35%)
Aug 22, 2016 59.60 59.87 58.66 59.67 108,541 +0.09(+0.14%)
Aug 19, 2016 57.22 60.12 57.22 59.58 120,217 +2.14(+3.72%)
Aug 18, 2016 56.35 57.45 56.35 57.45 68,090 +1.04(+1.84%)
Aug 17, 2016 57.05 57.47 56.14 56.41 65,158 -0.45(-0.79%)
Aug 16, 2016 57.45 58.36 56.59 56.86 42,001 -0.51(-0.89%)
Aug 15, 2016 56.70 57.40 56.70 57.37 45,990 +0.50(+0.88%)
Aug 12, 2016 56.83 56.91 56.47 56.87 78,817 -0.03(-0.05%)
Aug 11, 2016 56.70 57.04 56.41 56.90 50,421 +0.21(+0.37%)
Aug 10, 2016 57.30 57.30 56.49 56.69 59,862 -0.42(-0.74%)
Aug 09, 2016 57.63 57.63 56.98 57.11 95,920 -0.32(-0.55%)
Aug 08, 2016 57.52 58.22 56.95 57.43 45,540 -0.12(-0.20%)
Aug 05, 2016 56.92 57.76 56.86 57.54 101,755 +0.69(+1.21%)
Aug 04, 2016 56.82 56.95 56.32 56.85 59,865 +0.06(+0.10%)
Aug 03, 2016 57.04 57.94 56.60 56.79 85,721 -0.63(-1.10%)
Aug 02, 2016 57.28 58.78 56.96 57.43 67,215 -0.05(-0.08%)
Aug 01, 2016 57.35 57.81 56.61 57.47 67,306 +0.08(+0.13%)
Jul 29, 2016 56.73 57.54 56.35 57.40 94,300 +0.48(+0.84%)
Jul 28, 2016 57.75 57.95 56.75 56.92 79,376 -0.55(-0.95%)
Jul 27, 2016 57.99 57.99 56.15 57.46 121,791 -0.62(-1.07%)
Jul 26, 2016 53.79 60.41 53.79 58.09 466,000 +4.38(+8.16%)
Jul 25, 2016 54.17 54.49 53.71 53.71 71,911 -0.68(-1.25%)
Jul 22, 2016 54.99 55.19 54.30 54.39 53,519 -0.45(-0.82%)
Jul 21, 2016 54.52 55.23 54.48 54.84 85,449 +0.33(+0.60%)
Jul 20, 2016 54.10 55.00 53.83 54.51 59,302 +0.37(+0.69%)
Jul 19, 2016 53.92 54.46 53.91 54.14 65,625 -0.06(-0.11%)
Jul 18, 2016 54.24 54.58 53.67 54.20 100,540 +0.10(+0.18%)
Jul 15, 2016 54.45 54.50 53.60 54.10 75,801 -0.07(-0.12%)
Jul 14, 2016 54.26 54.82 51.08 54.17 113,245 +0.05(+0.09%)
Jul 13, 2016 53.83 54.52 53.39 54.12 106,589 +0.28(+0.52%)
Jul 12, 2016 52.73 54.27 52.56 53.84 193,173 +1.22(+2.31%)
Jul 11, 2016 51.48 52.71 50.87 52.62 118,904 +1.34(+2.62%)
Jul 08, 2016 51.36 50.69 51.28 83,622 +0.76(+1.50%)
Jul 07, 2016 50.47 50.95 50.02 50.52 71,331 +0.52(+1.04%)
Jul 05, 2016 50.83 51.03 49.47 50.01 108,930 -0.95(-1.86%)
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.