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 (%)
Apr 30, 2014 50.98 52.91 50.25 52.65 78,784 +1.02(+1.97%)
Apr 29, 2014 50.06 52.54 48.85 51.63 84,802 +2.17(+4.40%)
Apr 28, 2014 51.99 53.36 49.31 49.46 113,571 -0.81(-1.62%)
Apr 25, 2014 51.73 52.30 49.87 50.27 43,894 -1.53(-2.96%)
Apr 24, 2014 53.23 53.33 51.16 51.80 32,479 -0.78(-1.49%)
Apr 23, 2014 53.25 53.28 52.25 52.59 43,021 -0.60(-1.12%)
Apr 22, 2014 52.48 54.96 50.99 53.19 48,528 +1.00(+1.92%)
Apr 21, 2014 51.76 53.24 50.97 52.18 58,633 +0.42(+0.80%)
Apr 17, 2014 51.77 51.77 51.77 0 +0.65(+1.27%)
Apr 16, 2014 51.21 51.43 50.24 51.12 25,496 +0.46(+0.91%)
Apr 15, 2014 50.81 50.96 48.85 50.66 34,485 +0.22(+0.43%)
Apr 14, 2014 51.33 51.68 49.91 50.44 56,952 -0.25(-0.50%)
Apr 11, 2014 50.55 51.32 50.45 50.70 52,814 -0.29(-0.57%)
Apr 10, 2014 53.06 53.39 50.92 50.98 99,203 -1.98(-3.75%)
Apr 09, 2014 53.12 53.19 51.48 52.97 46,489 +0.22(+0.41%)
Apr 08, 2014 51.13 53.55 50.97 52.75 79,141 +1.68(+3.29%)
Apr 07, 2014 53.36 53.36 50.32 51.07 120,618 -2.35(-4.39%)
Apr 04, 2014 56.32 57.06 52.38 53.42 120,761 -2.63(-4.70%)
Apr 03, 2014 56.20 58.30 55.32 56.05 113,077 +0.14(+0.24%)
Apr 02, 2014 57.69 57.69 54.85 55.92 63,823 -1.90(-3.29%)
Apr 01, 2014 57.38 58.39 56.11 57.82 105,106 +0.85(+1.49%)
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%)
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.