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, 2016 49.76 50.71 49.57 50.09 55,325 +0.27(+0.53%)
Mar 30, 2016 50.74 50.74 49.12 49.82 84,612 -0.85(-1.67%)
Mar 29, 2016 48.93 50.71 48.87 50.67 178,649 +1.51(+3.08%)
Mar 28, 2016 49.71 49.71 48.35 49.15 60,450 -0.24(-0.48%)
Mar 24, 2016 49.39 49.39 49.39 0 +0.41(+0.84%)
Mar 23, 2016 49.97 50.27 48.64 48.98 112,423 -0.98(-1.96%)
Mar 22, 2016 49.63 50.45 49.21 49.96 95,528 -0.07(-0.13%)
Mar 21, 2016 50.11 50.62 49.63 50.03 85,942 -0.25(-0.49%)
Mar 18, 2016 50.75 51.22 50.01 50.28 247,447 -0.22(-0.43%)
Mar 17, 2016 48.56 52.07 48.50 50.50 155,407 +1.91(+3.94%)
Mar 16, 2016 47.56 48.84 47.56 48.58 79,432 +1.02(+2.14%)
Mar 15, 2016 48.66 48.66 47.50 47.56 98,832 -1.23(-2.52%)
Mar 14, 2016 47.77 49.48 47.73 48.79 134,722 +0.72(+1.50%)
Mar 11, 2016 48.71 48.74 47.95 48.07 113,614 -0.14(-0.30%)
Mar 10, 2016 48.63 49.96 47.48 48.21 94,874 -0.64(-1.31%)
Mar 09, 2016 48.11 49.09 47.52 48.85 132,970 +0.72(+1.50%)
Mar 08, 2016 47.72 48.21 47.29 48.13 140,087 +0.24(+0.50%)
Mar 07, 2016 45.82 47.94 45.82 47.89 136,011 +1.90(+4.13%)
Mar 04, 2016 46.10 46.56 45.74 45.99 94,708 -0.10(-0.23%)
Mar 03, 2016 45.02 46.14 45.02 46.09 80,453 +1.06(+2.35%)
Mar 02, 2016 44.36 45.23 44.24 45.04 162,801 +0.52(+1.17%)
Mar 01, 2016 44.08 44.55 43.55 44.52 158,928 +0.86(+1.97%)
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%)
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.