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 29, 2016 43.29 43.95 43.07 43.66 121,812 +0.48(+1.12%)
Feb 26, 2016 43.46 44.13 42.96 43.18 99,784 -0.08(-0.17%)
Feb 25, 2016 43.81 42.29 43.25 69,626 +0.40(+0.93%)
Feb 24, 2016 42.24 43.04 41.84 42.86 82,498 +0.08(+0.18%)
Feb 23, 2016 42.87 43.55 42.55 42.78 69,415 -0.14(-0.33%)
Feb 22, 2016 42.71 43.55 42.30 42.92 90,450 +0.35(+0.82%)
Feb 19, 2016 41.36 43.35 41.36 42.57 122,171 +1.19(+2.87%)
Feb 18, 2016 41.35 41.77 40.84 41.38 108,244 +0.19(+0.46%)
Feb 17, 2016 42.07 42.32 40.97 41.19 148,952 -0.59(-1.40%)
Feb 16, 2016 40.09 42.43 38.95 41.78 138,477 +2.06(+5.18%)
Feb 12, 2016 39.72 39.72 39.72 0 -1.34(-3.27%)
Feb 11, 2016 41.78 42.74 38.24 41.06 144,196 -1.31(-3.10%)
Feb 10, 2016 42.90 42.11 42.37 66,723 -0.13(-0.31%)
Feb 09, 2016 44.18 44.18 42.50 42.51 68,684 -1.71(-3.87%)
Feb 08, 2016 42.73 44.88 42.38 44.22 162,927 +1.51(+3.54%)
Feb 05, 2016 42.52 43.74 41.91 42.70 165,296 -0.17(-0.40%)
Feb 04, 2016 43.87 44.77 42.29 42.87 98,843 -0.94(-2.15%)
Feb 03, 2016 41.22 44.25 41.22 43.82 189,766 +3.43(+8.49%)
Feb 02, 2016 40.66 41.23 40.18 40.39 53,212 -0.79(-1.93%)
Feb 01, 2016 41.33 41.73 40.69 41.18 93,002 -0.27(-0.66%)
Jan 29, 2016 39.66 41.59 39.66 41.46 101,004 +1.79(+4.52%)
Jan 28, 2016 39.71 40.36 39.32 39.66 62,207 +0.09(+0.24%)
Jan 27, 2016 41.18 41.42 39.48 39.57 86,928 -1.65(-4.01%)
Jan 26, 2016 40.32 41.55 39.89 41.22 75,030 +1.15(+2.87%)
Jan 25, 2016 40.79 40.94 40.02 40.07 65,527 -0.84(-2.05%)
Jan 22, 2016 40.48 41.01 40.37 40.91 55,627 +1.00(+2.51%)
Jan 21, 2016 39.87 40.64 39.41 39.91 115,653 -0.13(-0.33%)
Jan 20, 2016 38.70 40.33 37.82 40.04 145,316 +0.84(+2.14%)
Jan 19, 2016 40.25 40.25 38.58 39.20 126,256 -0.78(-1.96%)
Jan 15, 2016 39.99 39.99 39.99 0 +0.30(+0.76%)
Jan 14, 2016 38.49 40.30 38.41 39.68 83,077 +1.29(+3.37%)
Jan 13, 2016 39.34 39.79 37.61 38.39 87,787 -0.84(-2.14%)
Jan 12, 2016 39.22 39.34 38.29 39.23 131,843 +0.54(+1.39%)
Jan 11, 2016 39.40 39.60 38.01 38.69 170,621 -0.30(-0.77%)
Jan 08, 2016 38.14 39.09 37.09 38.99 239,941 +0.64(+1.67%)
Jan 07, 2016 39.28 40.16 37.91 38.35 215,182 -1.57(-3.93%)
Jan 06, 2016 40.63 41.27 39.37 39.92 213,442 -1.36(-3.29%)
Jan 05, 2016 42.69 42.69 40.60 41.28 94,321 -1.33(-3.12%)
Jan 04, 2016 43.23 43.23 41.68 42.61 115,231 -1.03(-2.36%)
Dec 31, 2015 43.64 43.64 43.64 0 -0.84(-1.89%)
Dec 30, 2015 45.35 45.70 44.20 44.48 109,802 -0.76(-1.69%)
Dec 29, 2015 44.97 45.57 44.58 45.24 98,311 +0.35(+0.78%)
Dec 28, 2015 44.73 45.41 44.57 44.90 118,339 -0.04(-0.08%)
Dec 24, 2015 44.93 44.93 44.93 0 -0.05(-0.10%)
Dec 23, 2015 44.94 45.71 44.94 44.98 82,394 +0.20(+0.44%)
Dec 22, 2015 43.73 45.24 43.37 44.78 89,288 +1.00(+2.29%)
Dec 21, 2015 43.60 44.22 43.20 43.78 75,152 +0.33(+0.76%)
Dec 18, 2015 44.79 44.79 42.34 43.45 285,272 -1.62(-3.59%)
Dec 17, 2015 45.72 45.93 44.83 45.07 70,064 -0.51(-1.11%)
Dec 16, 2015 45.30 45.99 45.13 45.58 52,265 +0.32(+0.70%)
Dec 15, 2015 45.47 45.78 44.92 45.26 99,350 -0.06(-0.12%)
Dec 14, 2015 46.18 46.71 45.14 45.31 174,725 -0.66(-1.43%)
Dec 11, 2015 47.04 47.04 45.46 45.97 186,761 -1.07(-2.27%)
Dec 10, 2015 43.28 47.63 42.97 47.04 156,496 +4.16(+9.69%)
Dec 09, 2015 42.84 43.71 42.34 42.88 76,489 +0.01(+0.02%)
Dec 08, 2015 43.08 43.61 42.64 42.87 65,651 -0.64(-1.46%)
Dec 07, 2015 44.06 44.55 43.00 43.51 147,870 -0.75(-1.69%)
Dec 04, 2015 44.72 44.99 43.95 44.26 69,009 -0.45(-1.01%)
Dec 03, 2015 45.10 45.87 44.39 44.71 68,180 -0.39(-0.87%)
Dec 02, 2015 45.21 45.44 44.99 45.10 75,444 -0.07(-0.15%)
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.