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 (%)
Mar 31, 2014 55.04 57.20 54.37 56.97 82,426 +2.46(+4.52%)
Mar 28, 2014 54.07 55.75 54.07 54.51 62,887 +0.65(+1.21%)
Mar 27, 2014 54.57 54.57 53.42 53.86 65,599 -0.51(-0.95%)
Mar 26, 2014 54.70 55.03 53.63 54.38 91,966 +0.31(+0.57%)
Mar 25, 2014 54.57 55.51 53.84 54.07 111,832 -0.09(-0.17%)
Mar 24, 2014 54.34 54.53 52.39 54.16 105,756 +0.04(+0.07%)
Mar 21, 2014 54.91 55.16 53.83 54.12 116,783 -0.74(-1.34%)
Mar 20, 2014 54.78 55.16 54.61 54.86 38,573 -0.16(-0.29%)
Mar 19, 2014 55.99 56.08 54.99 55.02 68,511 -1.03(-1.84%)
Mar 18, 2014 56.21 58.18 55.78 56.05 52,118 +0.06(+0.11%)
Mar 17, 2014 54.37 56.41 54.37 55.99 63,699 +2.15(+4.00%)
Mar 14, 2014 54.68 54.68 51.46 53.84 90,389 -0.73(-1.33%)
Mar 13, 2014 56.80 57.31 53.98 54.56 75,250 -1.98(-3.51%)
Mar 12, 2014 56.15 56.90 55.31 56.55 42,358 -0.10(-0.17%)
Mar 11, 2014 58.95 59.31 56.36 56.64 79,614 -2.05(-3.48%)
Mar 10, 2014 59.31 59.31 57.85 58.69 53,044 -0.51(-0.86%)
Mar 07, 2014 59.34 59.96 58.55 59.20 108,538 +0.38(+0.64%)
Mar 06, 2014 59.33 59.75 58.36 58.82 66,683 -0.12(-0.20%)
Mar 05, 2014 59.76 59.76 58.64 58.94 40,885 -0.79(-1.32%)
Mar 04, 2014 60.33 61.89 59.40 59.73 151,036 +0.30(+0.50%)
Mar 03, 2014 59.13 60.17 58.66 59.43 151,297 -0.20(-0.33%)
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%)
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.