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 (%)
Feb 28, 2014 60.24 60.37 58.66 59.63 95,031 -0.72(-1.19%)
Feb 27, 2014 60.00 60.48 59.56 60.35 42,783 +0.03(+0.04%)
Feb 26, 2014 60.55 60.73 59.52 60.32 94,978 +0.02(+0.03%)
Feb 25, 2014 58.98 60.94 58.22 60.30 95,670 +1.33(+2.25%)
Feb 24, 2014 58.94 59.92 58.38 58.98 108,606 +0.04(+0.08%)
Feb 21, 2014 58.59 59.61 58.47 58.93 115,369 +0.64(+1.09%)
Feb 20, 2014 56.03 58.66 55.42 58.29 141,358 +2.50(+4.49%)
Feb 19, 2014 57.38 57.76 55.15 55.79 125,851 +0.27(+0.48%)
Feb 18, 2014 59.25 59.25 53.19 55.52 389,878 -3.96(-6.65%)
Feb 14, 2014 59.48 59.48 59.48 0 -0.29(-0.48%)
Feb 13, 2014 58.61 60.64 57.85 59.77 68,856 +0.75(+1.28%)
Feb 12, 2014 55.86 59.08 55.71 59.01 94,225 +3.43(+6.16%)
Feb 11, 2014 55.66 56.35 54.94 55.59 78,571 -0.01(-0.02%)
Feb 10, 2014 55.78 56.07 54.02 55.59 117,552 -0.11(-0.19%)
Feb 07, 2014 55.18 56.78 54.82 55.70 81,576 +0.78(+1.43%)
Feb 06, 2014 54.33 55.30 53.70 54.92 66,295 +0.91(+1.69%)
Feb 05, 2014 53.55 54.38 52.54 54.01 66,574 +0.04(+0.07%)
Feb 04, 2014 54.04 54.63 53.79 53.97 103,504 +0.15(+0.28%)
Feb 03, 2014 55.62 55.95 52.52 53.82 211,553 -2.14(-3.83%)
Jan 31, 2014 56.55 56.85 55.54 55.96 117,540 -1.64(-2.85%)
Jan 30, 2014 57.85 58.69 57.33 57.60 99,151 +0.06(+0.11%)
Jan 29, 2014 58.58 59.25 57.42 57.54 56,457 -1.77(-2.98%)
Jan 28, 2014 58.93 60.06 57.85 59.31 93,511 +0.48(+0.82%)
Jan 27, 2014 61.88 61.88 58.21 58.82 187,412 -3.26(-5.24%)
Jan 24, 2014 63.86 63.86 61.00 62.08 102,381 -1.89(-2.96%)
Jan 23, 2014 63.99 64.72 63.51 63.97 85,950 -0.61(-0.94%)
Jan 22, 2014 64.83 65.48 63.96 64.58 179,935 -0.07(-0.11%)
Jan 21, 2014 64.21 65.22 63.93 64.65 197,086 +0.74(+1.15%)
Jan 17, 2014 63.92 63.92 63.92 0 -0.39(-0.60%)
Jan 16, 2014 63.84 65.12 63.84 64.30 55,639 +0.52(+0.82%)
Jan 15, 2014 62.43 64.57 62.43 63.78 87,772 +1.35(+2.17%)
Jan 14, 2014 61.23 62.84 60.74 62.43 101,966 +1.38(+2.26%)
Jan 13, 2014 62.85 62.93 60.47 61.05 79,879 -1.73(-2.76%)
Jan 10, 2014 62.97 63.60 61.12 62.78 106,114 +0.00(+0.00%)
Jan 09, 2014 61.89 63.57 61.25 62.78 192,013 +1.32(+2.15%)
Jan 08, 2014 58.21 61.89 58.21 61.46 188,548 +3.53(+6.10%)
Jan 07, 2014 57.27 58.30 56.20 57.93 128,014 +0.51(+0.89%)
Jan 06, 2014 58.01 58.29 56.81 57.42 65,773 -0.51(-0.88%)
Jan 03, 2014 58.25 59.02 57.13 57.93 78,455 -0.29(-0.49%)
Jan 02, 2014 59.42 59.97 57.59 58.21 71,704 -1.38(-2.32%)
Dec 31, 2013 59.60 59.60 59.60 0 +0.07(+0.12%)
Dec 30, 2013 59.60 60.34 58.70 59.52 63,051 -0.27(-0.45%)
Dec 27, 2013 60.81 61.12 59.58 59.79 46,594 -0.73(-1.20%)
Dec 26, 2013 61.29 61.69 59.89 60.52 34,971 -0.35(-0.57%)
Dec 24, 2013 60.90 61.15 60.28 60.87 46,379 +0.50(+0.83%)
Dec 23, 2013 60.37 61.58 59.77 60.37 81,812 +0.07(+0.12%)
Dec 20, 2013 59.43 60.63 58.76 60.29 178,783 +1.15(+1.94%)
Dec 19, 2013 58.90 60.14 58.30 59.15 158,340 -0.31(-0.53%)
Dec 18, 2013 57.85 59.87 56.84 59.46 172,421 +1.52(+2.62%)
Dec 17, 2013 59.11 59.48 57.35 57.94 63,473 -0.62(-1.07%)
Dec 16, 2013 58.89 60.12 58.23 58.57 89,058 +0.11(+0.18%)
Dec 13, 2013 58.31 59.13 57.37 58.46 149,271 +0.45(+0.77%)
Dec 12, 2013 57.00 58.38 57.00 58.02 100,189 +0.86(+1.50%)
Dec 11, 2013 58.46 58.46 56.46 57.16 86,295 -1.02(-1.75%)
Dec 10, 2013 57.54 59.34 57.42 58.18 92,122 +0.70(+1.21%)
Dec 09, 2013 58.65 58.81 56.89 57.48 140,655 -1.20(-2.05%)
Dec 06, 2013 59.05 59.67 58.11 58.68 0 +0.95(+1.64%)
Dec 05, 2013 57.66 58.12 57.29 57.74 0 +0.16(+0.28%)
Dec 04, 2013 56.12 57.98 55.69 57.58 0 +1.16(+2.06%)
Dec 03, 2013 56.20 57.48 56.19 56.42 158,329 +0.25(+0.44%)
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.