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 (%)
Jul 31, 2018 104.00 104.00 104.00 0 -0.15(-0.14%)
Jul 30, 2018 104.30 105.35 103.75 104.15 55,065 -0.40(-0.38%)
Jul 27, 2018 105.55 105.72 104.15 104.55 70,300 -1.05(-0.99%)
Jul 26, 2018 104.25 105.80 104.25 105.60 54,552 +0.65(+0.62%)
Jul 25, 2018 104.15 105.25 104.05 104.95 32,607 +0.75(+0.72%)
Jul 24, 2018 105.65 105.90 103.85 104.20 77,196 -1.10(-1.04%)
Jul 23, 2018 104.90 105.42 104.05 105.30 44,843 +0.25(+0.24%)
Jul 20, 2018 104.95 105.15 104.45 105.05 22,914 +0.15(+0.14%)
Jul 19, 2018 104.20 105.05 103.75 104.90 29,599 +0.60(+0.58%)
Jul 18, 2018 104.00 104.55 103.00 104.30 33,225 +0.60(+0.58%)
Jul 17, 2018 103.60 104.60 103.10 103.70 19,783 -0.25(-0.24%)
Jul 16, 2018 104.40 104.40 103.05 103.95 27,795 -0.45(-0.43%)
Jul 13, 2018 104.40 105.90 104.30 104.40 19,589 -0.35(-0.33%)
Jul 12, 2018 105.15 105.25 103.90 104.75 44,227 +0.05(+0.05%)
Jul 11, 2018 103.80 105.85 103.15 104.70 85,130 +0.65(+0.62%)
Jul 10, 2018 103.20 104.22 101.95 104.05 97,579 +0.95(+0.92%)
Jul 09, 2018 103.25 104.10 103.10 103.10 64,136 -0.05(-0.05%)
Jul 06, 2018 102.40 103.25 102.00 103.15 53,538 +0.60(+0.59%)
Jul 05, 2018 101.70 102.55 100.75 102.55 61,211 +1.05(+1.03%)
Jul 03, 2018 101.50 101.50 101.50 0 +0.35(+0.35%)
Jul 02, 2018 98.35 101.20 98.20 101.15 43,559 +2.45(+2.48%)
Jun 29, 2018 98.75 99.40 97.90 98.70 46,873 +0.30(+0.30%)
Jun 28, 2018 97.55 98.60 96.90 98.40 45,272 +0.55(+0.56%)
Jun 27, 2018 98.70 98.70 97.25 97.85 39,344 -0.85(-0.86%)
Jun 26, 2018 98.00 99.50 97.30 98.70 67,906 +0.50(+0.51%)
Jun 25, 2018 98.90 98.90 97.10 98.20 69,688 -1.05(-1.06%)
Jun 22, 2018 101.15 101.35 99.05 99.25 68,050 -1.70(-1.68%)
Jun 21, 2018 100.45 101.35 99.65 100.95 112,635 +0.30(+0.30%)
Jun 20, 2018 100.75 99.25 100.65 54,699 +1.40(+1.41%)
Jun 19, 2018 96.00 99.30 95.60 99.25 69,565 +2.95(+3.06%)
Jun 18, 2018 95.25 96.33 94.45 96.30 60,534 +1.10(+1.16%)
Jun 15, 2018 96.45 94.80 95.20 74,420 -1.05(-1.09%)
Jun 14, 2018 95.30 96.30 94.45 96.25 48,506 +1.10(+1.16%)
Jun 13, 2018 96.05 96.65 93.60 95.15 47,636 -0.80(-0.83%)
Jun 12, 2018 97.00 97.70 95.65 95.95 49,796 -1.05(-1.08%)
Jun 11, 2018 97.20 98.10 96.55 97.00 115,054 +0.00(+0.00%)
Jun 08, 2018 96.70 97.45 96.30 97.00 37,460 +0.30(+0.31%)
Jun 07, 2018 98.05 98.05 96.50 96.70 20,254 -1.30(-1.33%)
Jun 06, 2018 96.90 98.05 96.40 98.00 40,995 +0.90(+0.93%)
Jun 05, 2018 95.90 97.55 95.65 97.10 46,995 +0.85(+0.88%)
Jun 04, 2018 94.85 96.25 94.05 96.25 46,291 +1.35(+1.42%)
Jun 01, 2018 95.10 95.12 94.20 94.90 70,383 -0.05(-0.05%)
May 31, 2018 94.90 96.25 94.75 94.95 50,097 +0.20(+0.21%)
May 30, 2018 93.80 95.75 93.80 94.75 57,785 +1.10(+1.17%)
May 29, 2018 92.65 94.90 92.65 93.65 85,511 +0.95(+1.02%)
May 25, 2018 92.70 92.70 92.70 0 +0.85(+0.93%)
May 24, 2018 89.75 92.25 89.40 91.85 47,368 +2.05(+2.28%)
May 23, 2018 89.35 90.35 88.85 89.80 38,349 +0.33(+0.37%)
May 22, 2018 89.92 90.47 89.07 89.47 78,365 -0.35(-0.39%)
May 21, 2018 89.62 90.07 89.25 89.82 28,305 +0.60(+0.67%)
May 18, 2018 89.67 90.22 88.92 89.22 65,173 +0.35(+0.39%)
May 17, 2018 87.53 89.27 87.43 88.87 84,851 +1.09(+1.25%)
May 16, 2018 87.48 88.77 87.48 87.78 49,496 +0.35(+0.40%)
May 15, 2018 89.47 91.31 87.38 87.43 68,153 -2.34(-2.61%)
May 14, 2018 89.72 90.71 89.47 89.77 52,451 +0.00(+0.00%)
May 11, 2018 89.82 90.22 89.07 89.77 32,818 +0.10(+0.11%)
May 10, 2018 89.07 90.02 88.62 89.67 22,013 +0.70(+0.78%)
May 09, 2018 89.52 91.06 88.42 88.97 30,629 -0.60(-0.67%)
May 08, 2018 90.56 90.81 88.82 89.57 27,770 -1.34(-1.48%)
May 07, 2018 91.76 91.76 90.61 90.91 28,758 -0.80(-0.87%)
May 04, 2018 92.75 92.75 90.81 91.71 26,983 -1.00(-1.07%)
May 03, 2018 96.19 97.73 92.46 92.70 88,838 -3.13(-3.27%)
May 02, 2018 94.25 97.38 92.31 95.84 66,647 +5.77(+6.41%)
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.