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 (%)
Jan 31, 2017 82.62 83.49 82.04 82.87 38,834 -0.24(-0.29%)
Jan 30, 2017 82.09 83.35 81.41 83.11 51,710 +0.34(+0.41%)
Jan 27, 2017 83.06 83.64 82.38 82.77 22,648 -0.39(-0.47%)
Jan 26, 2017 82.62 83.55 82.24 83.16 35,554 +0.44(+0.53%)
Jan 25, 2017 84.27 84.95 82.72 82.72 50,343 -0.97(-1.16%)
Jan 24, 2017 82.43 83.88 82.43 83.69 44,536 +1.36(+1.65%)
Jan 23, 2017 83.06 83.45 81.56 82.33 40,150 -0.82(-0.99%)
Jan 20, 2017 82.38 84.66 82.38 83.16 68,727 +1.31(+1.60%)
Jan 19, 2017 84.03 84.03 81.85 81.85 52,906 -2.47(-2.93%)
Jan 18, 2017 82.29 84.37 82.29 84.32 50,678 +1.70(+2.05%)
Jan 17, 2017 84.56 84.56 81.90 82.62 64,924 -1.55(-1.84%)
Jan 13, 2017 84.18 84.18 84.18 0 +1.36(+1.64%)
Jan 12, 2017 85.92 85.92 82.67 82.82 71,537 -3.30(-3.83%)
Jan 11, 2017 84.90 86.11 84.42 86.11 66,194 +0.97(+1.14%)
Jan 10, 2017 83.40 85.29 83.40 85.14 50,400 +2.04(+2.45%)
Jan 09, 2017 83.01 83.45 82.09 83.11 61,945 -0.24(-0.29%)
Jan 06, 2017 83.50 83.64 81.61 83.35 91,810 -0.24(-0.29%)
Jan 05, 2017 84.85 85.44 83.30 83.59 52,431 -1.50(-1.77%)
Jan 04, 2017 84.32 86.36 84.32 85.10 108,238 +0.97(+1.15%)
Jan 03, 2017 85.39 86.85 83.74 84.13 68,429 -0.97(-1.14%)
Dec 30, 2016 85.10 85.10 85.10 0 -0.29(-0.34%)
Dec 29, 2016 85.68 86.16 84.76 85.39 41,811 -0.29(-0.34%)
Dec 28, 2016 86.89 86.89 85.19 85.68 55,703 -0.68(-0.79%)
Dec 27, 2016 85.92 87.30 85.73 86.36 43,584 +0.73(+0.85%)
Dec 23, 2016 85.63 85.63 85.63 0 +0.00(+0.00%)
Dec 22, 2016 85.77 86.94 85.53 85.63 36,163 -0.73(-0.84%)
Dec 21, 2016 86.45 87.62 84.98 86.36 45,941 -0.39(-0.45%)
Dec 20, 2016 86.99 87.37 86.11 86.74 58,246 +0.40(+0.46%)
Dec 19, 2016 85.00 86.64 84.51 86.35 71,790 +1.40(+1.65%)
Dec 16, 2016 85.00 85.72 84.54 84.95 430,996 -0.05(-0.06%)
Dec 15, 2016 83.40 85.38 83.40 85.00 110,269 +1.54(+1.85%)
Dec 14, 2016 84.66 84.66 83.21 83.45 80,135 -1.06(-1.26%)
Dec 13, 2016 84.90 85.77 83.74 84.51 84,834 +0.00(+0.00%)
Dec 12, 2016 86.73 86.78 83.93 84.51 80,040 -2.22(-2.56%)
Dec 09, 2016 85.09 86.78 85.09 86.73 90,451 +2.03(+2.39%)
Dec 08, 2016 85.48 86.97 84.44 84.71 133,946 -1.06(-1.24%)
Dec 07, 2016 85.82 86.64 84.01 85.77 97,407 -0.24(-0.28%)
Dec 06, 2016 84.37 86.20 84.08 86.01 67,717 +1.35(+1.60%)
Dec 05, 2016 84.03 84.95 84.03 84.66 82,423 +0.96(+1.15%)
Dec 02, 2016 84.71 84.71 83.21 83.69 39,297 -1.25(-1.48%)
Dec 01, 2016 84.03 84.95 83.19 84.95 86,471 +0.77(+0.92%)
Nov 30, 2016 84.37 85.38 83.16 84.18 92,502 +0.00(+0.00%)
Nov 29, 2016 83.16 84.66 83.16 84.18 101,614 +1.30(+1.57%)
Nov 28, 2016 84.80 84.85 82.39 82.87 87,259 -2.56(-2.99%)
Nov 25, 2016 82.44 85.53 82.39 85.43 63,247 +2.85(+3.45%)
Nov 23, 2016 82.58 82.58 82.58 0 -1.45(-1.72%)
Nov 22, 2016 81.62 84.13 81.14 84.03 105,301 +2.36(+2.89%)
Nov 21, 2016 82.63 82.78 81.23 81.67 83,725 -1.11(-1.34%)
Nov 18, 2016 81.19 84.03 80.46 82.78 159,921 +0.43(+0.53%)
Nov 17, 2016 83.79 84.32 82.25 82.34 115,441 -1.40(-1.67%)
Nov 16, 2016 80.70 83.93 80.70 83.74 141,465 +2.75(+3.39%)
Nov 15, 2016 80.27 81.33 79.69 80.99 87,488 +1.11(+1.39%)
Nov 14, 2016 80.17 81.86 78.99 79.88 143,575 -0.24(-0.30%)
Nov 11, 2016 78.82 81.52 78.24 80.12 169,938 +1.64(+2.09%)
Nov 10, 2016 76.89 79.11 75.49 78.48 163,916 +2.32(+3.04%)
Nov 09, 2016 70.62 76.84 70.62 76.17 259,366 +4.58(+6.40%)
Nov 08, 2016 72.84 73.23 71.34 71.59 102,339 -1.54(-2.11%)
Nov 07, 2016 73.18 73.80 72.89 73.13 118,162 +0.29(+0.40%)
Nov 04, 2016 73.95 74.00 72.65 72.84 88,021 -1.30(-1.76%)
Nov 03, 2016 72.50 74.96 72.50 74.14 159,900 +1.54(+2.13%)
Nov 02, 2016 71.01 73.03 70.91 72.60 161,665 +1.35(+1.90%)
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.