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 31, 2018 94.90 96.25 94.75 94.95 50,097 +0.20(+0.21%)
May 30, 2018 93.80 95.75 93.80 94.75 57,785 +1.10(+1.17%)
May 29, 2018 92.65 94.90 92.65 93.65 85,511 +0.95(+1.02%)
May 25, 2018 92.70 92.70 92.70 0 +0.85(+0.93%)
May 24, 2018 89.75 92.25 89.40 91.85 47,368 +2.05(+2.28%)
May 23, 2018 89.35 90.35 88.85 89.80 38,349 +0.33(+0.37%)
May 22, 2018 89.92 90.47 89.07 89.47 78,365 -0.35(-0.39%)
May 21, 2018 89.62 90.07 89.25 89.82 28,305 +0.60(+0.67%)
May 18, 2018 89.67 90.22 88.92 89.22 65,173 +0.35(+0.39%)
May 17, 2018 87.53 89.27 87.43 88.87 84,851 +1.09(+1.25%)
May 16, 2018 87.48 88.77 87.48 87.78 49,496 +0.35(+0.40%)
May 15, 2018 89.47 91.31 87.38 87.43 68,153 -2.34(-2.61%)
May 14, 2018 89.72 90.71 89.47 89.77 52,451 +0.00(+0.00%)
May 11, 2018 89.82 90.22 89.07 89.77 32,818 +0.10(+0.11%)
May 10, 2018 89.07 90.02 88.62 89.67 22,013 +0.70(+0.78%)
May 09, 2018 89.52 91.06 88.42 88.97 30,629 -0.60(-0.67%)
May 08, 2018 90.56 90.81 88.82 89.57 27,770 -1.34(-1.48%)
May 07, 2018 91.76 91.76 90.61 90.91 28,758 -0.80(-0.87%)
May 04, 2018 92.75 92.75 90.81 91.71 26,983 -1.00(-1.07%)
May 03, 2018 96.19 97.73 92.46 92.70 88,838 -3.13(-3.27%)
May 02, 2018 94.25 97.38 92.31 95.84 66,647 +5.77(+6.41%)
May 01, 2018 91.16 91.46 89.12 90.07 78,866 -1.24(-1.36%)
Apr 30, 2018 91.46 92.36 90.91 91.31 84,661 -0.20(-0.22%)
Apr 27, 2018 92.36 92.80 91.21 91.51 37,826 -0.60(-0.65%)
Apr 26, 2018 92.36 92.60 91.36 92.11 24,767 +0.05(+0.05%)
Apr 25, 2018 92.01 93.35 92.01 92.06 26,042 -0.95(-1.02%)
Apr 24, 2018 93.60 93.65 92.21 93.00 29,606 -0.35(-0.37%)
Apr 23, 2018 93.35 94.84 93.00 93.35 85,693 +0.35(+0.37%)
Apr 20, 2018 93.35 93.85 92.85 93.00 31,082 -0.40(-0.43%)
Apr 19, 2018 94.20 94.55 93.20 93.40 34,266 -0.80(-0.85%)
Apr 18, 2018 94.60 95.19 93.90 94.20 106,658 +0.05(+0.05%)
Apr 17, 2018 93.15 94.35 92.33 94.15 54,418 +1.29(+1.39%)
Apr 16, 2018 91.31 93.30 90.96 92.85 54,423 +1.74(+1.91%)
Apr 13, 2018 90.37 91.36 89.97 91.11 30,316 +0.95(+1.05%)
Apr 12, 2018 89.52 90.56 89.37 90.17 47,753 +0.70(+0.78%)
Apr 11, 2018 89.17 90.12 88.97 89.47 17,211 +0.30(+0.33%)
Apr 10, 2018 88.87 89.62 88.28 89.17 156,258 +1.09(+1.24%)
Apr 09, 2018 88.52 89.62 87.28 88.08 62,011 +0.05(+0.06%)
Apr 06, 2018 88.47 89.42 87.63 88.03 42,260 -0.75(-0.84%)
Apr 05, 2018 88.33 89.02 87.58 88.77 29,860 +0.70(+0.79%)
Apr 04, 2018 86.04 88.28 85.99 88.08 71,240 +1.19(+1.37%)
Apr 03, 2018 85.94 87.08 85.24 86.88 104,937 +1.19(+1.39%)
Apr 02, 2018 86.88 87.23 85.14 85.69 49,188 -1.24(-1.43%)
Mar 29, 2018 86.93 86.93 86.93 0 +1.14(+1.33%)
Mar 28, 2018 86.09 87.23 85.29 85.79 80,635 -0.10(-0.12%)
Mar 27, 2018 87.13 87.23 85.84 85.89 57,380 -0.85(-0.98%)
Mar 26, 2018 87.28 87.88 86.24 86.73 75,372 +0.55(+0.64%)
Mar 23, 2018 88.03 88.03 86.04 86.19 110,967 -1.59(-1.81%)
Mar 22, 2018 87.83 89.02 87.58 87.78 85,692 -0.90(-1.01%)
Mar 21, 2018 89.87 89.87 88.47 88.67 81,921 -1.39(-1.55%)
Mar 20, 2018 90.81 91.10 89.72 90.07 36,320 -0.55(-0.60%)
Mar 19, 2018 88.52 90.76 88.28 90.61 111,591 +2.04(+2.30%)
Mar 16, 2018 88.33 89.27 88.03 88.57 101,321 +0.30(+0.34%)
Mar 15, 2018 88.28 88.57 87.68 88.28 53,045 +0.25(+0.28%)
Mar 14, 2018 88.67 88.67 87.58 88.03 36,122 +0.05(+0.06%)
Mar 13, 2018 88.08 89.27 87.78 87.98 37,681 -0.05(-0.06%)
Mar 12, 2018 88.62 88.62 87.73 88.03 91,906 -0.15(-0.17%)
Mar 09, 2018 88.13 88.52 86.78 88.18 42,198 +0.85(+0.97%)
Mar 08, 2018 86.83 88.57 86.53 87.33 85,171 +0.25(+0.29%)
Mar 07, 2018 83.95 87.38 83.15 87.08 145,157 +2.92(+3.46%)
Mar 06, 2018 81.19 84.22 81.10 84.17 81,187 +3.61(+4.49%)
Mar 05, 2018 78.08 82.88 77.33 80.55 160,730 +3.42(+4.43%)
Mar 02, 2018 73.87 77.73 72.38 77.14 121,218 +2.33(+3.11%)
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.