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, 2018 79.91 79.91 77.83 78.77 58,538 -0.45(-0.56%)
Jan 30, 2018 78.47 80.13 78.32 79.21 110,843 +0.20(+0.25%)
Jan 29, 2018 80.40 80.65 78.87 79.02 66,247 -1.58(-1.97%)
Jan 26, 2018 79.61 80.80 79.17 80.60 34,403 +0.69(+0.87%)
Jan 25, 2018 82.38 82.38 79.07 79.91 110,575 -2.18(-2.65%)
Jan 24, 2018 81.34 82.28 81.10 82.09 73,273 +0.79(+0.97%)
Jan 23, 2018 79.17 81.49 78.97 81.29 79,812 +1.73(+2.18%)
Jan 22, 2018 79.66 79.76 78.77 79.56 50,200 -0.15(-0.19%)
Jan 19, 2018 78.67 79.76 78.47 79.71 63,588 +0.69(+0.88%)
Jan 18, 2018 79.76 79.96 78.57 79.02 42,273 -0.54(-0.68%)
Jan 17, 2018 79.02 79.81 78.82 79.56 41,724 +0.84(+1.07%)
Jan 16, 2018 80.16 81.39 78.67 78.72 54,529 -1.34(-1.67%)
Jan 12, 2018 80.06 80.06 80.06 0 +0.50(+0.62%)
Jan 11, 2018 78.42 80.25 78.42 79.56 37,789 +1.19(+1.52%)
Jan 10, 2018 78.77 78.37 40,156 +0.00(+0.00%)
Jan 09, 2018 78.27 78.77 77.93 78.37 52,006 +0.10(+0.13%)
Jan 08, 2018 78.27 78.84 78.22 78.27 47,664 -0.05(-0.06%)
Jan 05, 2018 78.17 78.57 77.68 78.32 36,815 +0.35(+0.44%)
Jan 04, 2018 77.68 78.27 77.28 77.98 57,545 +0.30(+0.38%)
Jan 03, 2018 78.62 79.31 77.38 77.68 60,642 -0.99(-1.26%)
Jan 02, 2018 79.12 76.64 78.67 65,867 +2.03(+2.65%)
Dec 29, 2017 76.64 76.64 76.64 0 -0.84(-1.09%)
Dec 28, 2017 78.42 78.42 77.23 77.48 20,712 -0.99(-1.26%)
Dec 27, 2017 79.12 79.56 78.08 78.47 77,822 -0.69(-0.88%)
Dec 26, 2017 79.12 80.01 78.82 79.17 64,773 -0.15(-0.19%)
Dec 22, 2017 78.92 79.78 78.03 79.31 67,703 +0.25(+0.31%)
Dec 21, 2017 79.36 79.91 78.40 79.07 83,875 -0.02(-0.03%)
Dec 20, 2017 78.99 79.97 77.90 79.09 47,811 -0.05(-0.06%)
Dec 19, 2017 79.68 80.46 78.94 79.14 79,840 -0.54(-0.68%)
Dec 18, 2017 78.94 79.97 78.59 79.68 78,718 +1.48(+1.89%)
Dec 15, 2017 77.81 79.28 77.61 78.20 283,398 +0.05(+0.06%)
Dec 14, 2017 80.22 80.22 77.76 78.15 157,077 -1.63(-2.04%)
Dec 13, 2017 79.53 80.66 79.38 79.78 288,765 +0.49(+0.62%)
Dec 12, 2017 79.82 80.46 78.86 79.28 283,676 -0.44(-0.56%)
Dec 11, 2017 81.84 82.98 79.43 79.73 254,544 -1.82(-2.23%)
Dec 08, 2017 82.29 82.78 81.20 81.55 203,684 -0.10(-0.12%)
Dec 07, 2017 82.48 83.52 80.96 81.65 124,997 -0.54(-0.66%)
Dec 06, 2017 81.20 82.68 81.20 82.19 76,056 +0.89(+1.09%)
Dec 05, 2017 80.61 81.89 79.33 81.30 154,158 +0.74(+0.92%)
Dec 04, 2017 83.12 80.32 80.56 148,997 -2.56(-3.08%)
Dec 01, 2017 83.86 83.91 81.50 83.12 140,812 -0.89(-1.06%)
Nov 30, 2017 83.71 84.50 82.24 84.01 154,263 +0.25(+0.29%)
Nov 29, 2017 80.96 85.68 80.96 83.76 307,753 +2.86(+3.53%)
Nov 28, 2017 81.15 81.79 80.12 80.91 193,575 +0.30(+0.37%)
Nov 27, 2017 81.45 82.09 80.32 80.61 170,942 -1.03(-1.27%)
Nov 24, 2017 80.81 81.70 79.01 81.65 17,279 +0.79(+0.97%)
Nov 22, 2017 81.06 81.50 80.22 80.86 62,284 -0.20(-0.24%)
Nov 21, 2017 80.51 82.09 80.37 81.06 56,845 +0.69(+0.86%)
Nov 20, 2017 80.12 80.37 78.99 80.37 119,815 +0.25(+0.31%)
Nov 17, 2017 81.25 81.25 79.09 80.12 137,751 -1.38(-1.69%)
Nov 16, 2017 81.55 82.83 80.76 81.50 146,351 +0.00(+0.00%)
Nov 15, 2017 80.86 81.75 80.37 81.50 192,500 +0.54(+0.67%)
Nov 14, 2017 80.91 81.35 79.63 80.96 225,805 +0.30(+0.37%)
Nov 13, 2017 83.81 84.31 80.76 80.66 207,204 -3.25(-3.87%)
Nov 10, 2017 81.35 84.80 81.35 83.91 284,158 +2.56(+3.15%)
Nov 09, 2017 81.60 82.53 80.71 81.35 202,319 -0.32(-0.39%)
Nov 08, 2017 81.60 82.83 81.06 81.67 300,708 -0.22(-0.27%)
Nov 07, 2017 81.89 82.78 79.58 81.89 188,126 -0.10(-0.12%)
Nov 06, 2017 80.81 83.03 80.32 81.99 166,286 +1.33(+1.65%)
Nov 03, 2017 80.96 81.40 79.04 80.66 364,186 -0.39(-0.49%)
Nov 02, 2017 81.01 82.19 79.78 81.06 213,210 -0.64(-0.78%)
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.