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 (%)
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%)
May 01, 2014 52.55 53.38 50.62 51.62 81,886 -1.04(-1.97%)
Apr 30, 2014 50.98 52.91 50.25 52.65 78,784 +1.02(+1.97%)
Apr 29, 2014 50.06 52.54 48.85 51.63 84,802 +2.17(+4.40%)
Apr 28, 2014 51.99 53.36 49.31 49.46 113,571 -0.81(-1.62%)
Apr 25, 2014 51.73 52.30 49.87 50.27 43,894 -1.53(-2.96%)
Apr 24, 2014 53.23 53.33 51.16 51.80 32,479 -0.78(-1.49%)
Apr 23, 2014 53.25 53.28 52.25 52.59 43,021 -0.60(-1.12%)
Apr 22, 2014 52.48 54.96 50.99 53.19 48,528 +1.00(+1.92%)
Apr 21, 2014 51.76 53.24 50.97 52.18 58,633 +0.42(+0.80%)
Apr 17, 2014 51.77 51.77 51.77 0 +0.65(+1.27%)
Apr 16, 2014 51.21 51.43 50.24 51.12 25,496 +0.46(+0.91%)
Apr 15, 2014 50.81 50.96 48.85 50.66 34,485 +0.22(+0.43%)
Apr 14, 2014 51.33 51.68 49.91 50.44 56,952 -0.25(-0.50%)
Apr 11, 2014 50.55 51.32 50.45 50.70 52,814 -0.29(-0.57%)
Apr 10, 2014 53.06 53.39 50.92 50.98 99,203 -1.98(-3.75%)
Apr 09, 2014 53.12 53.19 51.48 52.97 46,489 +0.22(+0.41%)
Apr 08, 2014 51.13 53.55 50.97 52.75 79,141 +1.68(+3.29%)
Apr 07, 2014 53.36 53.36 50.32 51.07 120,618 -2.35(-4.39%)
Apr 04, 2014 56.32 57.06 52.38 53.42 120,761 -2.63(-4.70%)
Apr 03, 2014 56.20 58.30 55.32 56.05 113,077 +0.14(+0.24%)
Apr 02, 2014 57.69 57.69 54.85 55.92 63,823 -1.90(-3.29%)
Apr 01, 2014 57.38 58.39 56.11 57.82 105,106 +0.85(+1.49%)
Mar 31, 2014 55.04 57.20 54.37 56.97 82,426 +2.46(+4.52%)
Mar 28, 2014 54.07 55.75 54.07 54.51 62,887 +0.65(+1.21%)
Mar 27, 2014 54.57 54.57 53.42 53.86 65,599 -0.51(-0.95%)
Mar 26, 2014 54.70 55.03 53.63 54.38 91,966 +0.31(+0.57%)
Mar 25, 2014 54.57 55.51 53.84 54.07 111,832 -0.09(-0.17%)
Mar 24, 2014 54.34 54.53 52.39 54.16 105,756 +0.04(+0.07%)
Mar 21, 2014 54.91 55.16 53.83 54.12 116,783 -0.74(-1.34%)
Mar 20, 2014 54.78 55.16 54.61 54.86 38,573 -0.16(-0.29%)
Mar 19, 2014 55.99 56.08 54.99 55.02 68,511 -1.03(-1.84%)
Mar 18, 2014 56.21 58.18 55.78 56.05 52,118 +0.06(+0.11%)
Mar 17, 2014 54.37 56.41 54.37 55.99 63,699 +2.15(+4.00%)
Mar 14, 2014 54.68 54.68 51.46 53.84 90,389 -0.73(-1.33%)
Mar 13, 2014 56.80 57.31 53.98 54.56 75,250 -1.98(-3.51%)
Mar 12, 2014 56.15 56.90 55.31 56.55 42,358 -0.10(-0.17%)
Mar 11, 2014 58.95 59.31 56.36 56.64 79,614 -2.05(-3.48%)
Mar 10, 2014 59.31 59.31 57.85 58.69 53,044 -0.51(-0.86%)
Mar 07, 2014 59.34 59.96 58.55 59.20 108,538 +0.38(+0.64%)
Mar 06, 2014 59.33 59.75 58.36 58.82 66,683 -0.12(-0.20%)
Mar 05, 2014 59.76 59.76 58.64 58.94 40,885 -0.79(-1.32%)
Mar 04, 2014 60.33 61.89 59.40 59.73 151,036 +0.30(+0.50%)
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.