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 (%)
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%)
Nov 01, 2017 80.37 82.19 79.09 81.70 221,693 +1.48(+1.84%)
Oct 31, 2017 84.16 84.60 78.59 80.22 439,868 -3.94(-4.68%)
Oct 30, 2017 79.23 85.64 79.23 84.16 873,920 +19.65(+30.46%)
Oct 27, 2017 64.66 65.45 64.16 64.51 150,647 +0.00(+0.00%)
Oct 26, 2017 65.45 65.49 64.41 64.51 83,425 -0.64(-0.98%)
Oct 25, 2017 66.33 66.92 65.05 65.15 98,889 -1.23(-1.85%)
Oct 24, 2017 66.63 67.61 66.28 66.38 54,042 -0.15(-0.22%)
Oct 23, 2017 67.17 67.61 66.38 66.53 35,610 -0.69(-1.03%)
Oct 20, 2017 68.20 68.20 66.68 67.22 33,908 -0.39(-0.58%)
Oct 19, 2017 67.76 68.15 66.53 67.61 31,066 +0.00(+0.00%)
Oct 18, 2017 67.27 68.06 66.68 67.61 39,322 +0.64(+0.96%)
Oct 17, 2017 68.15 68.45 66.68 66.97 45,379 -1.38(-2.02%)
Oct 16, 2017 67.71 68.74 67.61 68.35 28,541 +0.69(+1.02%)
Oct 13, 2017 66.73 68.20 66.73 67.66 41,564 +1.23(+1.85%)
Oct 12, 2017 67.37 67.76 66.33 66.43 48,394 -1.28(-1.89%)
Oct 11, 2017 68.06 68.35 67.42 67.71 63,109 -0.30(-0.43%)
Oct 10, 2017 67.96 68.65 67.17 68.01 57,941 +0.15(+0.22%)
Oct 09, 2017 69.04 69.19 67.66 67.86 56,285 -1.18(-1.71%)
Oct 06, 2017 68.79 69.73 68.35 69.04 87,040 +0.05(+0.07%)
Oct 05, 2017 69.14 70.17 68.79 68.99 30,824 +0.20(+0.29%)
Oct 04, 2017 70.17 70.67 68.74 68.79 42,732 -1.43(-2.03%)
Oct 03, 2017 70.76 70.76 69.78 70.22 40,876 -0.34(-0.49%)
Oct 02, 2017 69.09 70.67 69.09 70.57 39,056 +1.48(+2.14%)
Sep 29, 2017 69.43 70.39 68.74 69.09 44,271 -0.49(-0.71%)
Sep 28, 2017 69.14 69.83 69.04 69.58 24,435 -0.10(-0.14%)
Sep 27, 2017 67.76 70.52 67.02 69.68 63,026 +2.07(+3.06%)
Sep 26, 2017 66.53 67.91 66.18 67.61 35,373 +1.08(+1.63%)
Sep 25, 2017 66.43 66.68 65.86 66.53 31,192 +0.20(+0.30%)
Sep 22, 2017 65.99 67.12 65.99 66.33 24,220 +0.39(+0.60%)
Sep 21, 2017 66.92 67.02 65.84 65.94 29,399 -1.03(-1.54%)
Sep 20, 2017 66.13 67.32 66.13 66.97 40,749 +0.59(+0.89%)
Sep 19, 2017 67.12 67.12 65.30 66.38 52,312 -0.89(-1.32%)
Sep 18, 2017 66.68 67.66 66.68 67.27 37,439 +0.10(+0.15%)
Sep 15, 2017 66.92 67.42 66.63 67.17 81,795 +0.30(+0.44%)
Sep 14, 2017 66.77 67.12 66.26 66.87 36,666 +0.10(+0.15%)
Sep 13, 2017 66.28 67.34 66.04 66.77 58,872 +0.44(+0.67%)
Sep 12, 2017 65.20 66.38 65.00 66.33 59,515 +1.38(+2.12%)
Sep 11, 2017 65.20 66.48 64.81 64.95 63,907 +0.05(+0.08%)
Sep 08, 2017 65.40 67.69 64.66 64.90 31,618 -0.44(-0.68%)
Sep 07, 2017 65.05 65.45 64.41 65.35 39,523 +0.10(+0.15%)
Sep 06, 2017 65.64 66.18 64.71 65.25 40,691 -0.20(-0.30%)
Sep 05, 2017 65.89 66.43 64.95 65.45 40,570 -0.39(-0.60%)
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.