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 (%)
May 29, 2015 49.62 49.87 48.81 49.15 142,283 -0.24(-0.49%)
May 28, 2015 49.01 49.84 48.93 49.39 85,486 +0.09(+0.19%)
May 27, 2015 48.84 49.60 48.54 49.30 104,478 +0.47(+0.96%)
May 26, 2015 49.18 49.20 48.22 48.83 108,109 -0.66(-1.32%)
May 22, 2015 49.48 49.48 49.48 0 +0.74(+1.51%)
May 21, 2015 48.69 49.01 48.39 48.74 96,912 +0.15(+0.30%)
May 20, 2015 48.68 49.12 48.19 48.60 99,526 +0.02(+0.04%)
May 19, 2015 48.48 49.08 47.83 48.58 204,564 +0.35(+0.73%)
May 18, 2015 49.57 49.74 47.24 48.23 271,402 -1.35(-2.72%)
May 15, 2015 49.20 49.61 48.91 49.57 151,996 +0.20(+0.41%)
May 14, 2015 48.86 49.68 48.10 49.37 129,587 +0.91(+1.88%)
May 13, 2015 47.53 48.90 47.29 48.46 133,237 +1.20(+2.54%)
May 12, 2015 48.67 48.67 47.20 47.26 95,284 -1.49(-3.05%)
May 11, 2015 47.42 49.42 47.39 48.74 180,402 +1.18(+2.48%)
May 08, 2015 48.13 48.21 46.57 47.56 258,173 -0.54(-1.11%)
May 07, 2015 47.98 48.50 47.19 48.10 147,144 +0.24(+0.50%)
May 06, 2015 48.63 48.99 47.52 47.86 153,233 -0.87(-1.78%)
May 05, 2015 49.09 49.36 47.84 48.73 185,824 -0.42(-0.84%)
May 04, 2015 49.51 50.60 48.44 49.14 155,772 -0.19(-0.39%)
May 01, 2015 49.82 50.30 49.11 49.33 151,714 -0.52(-1.04%)
Apr 30, 2015 50.34 50.75 49.28 49.85 247,456 -0.69(-1.37%)
Apr 29, 2015 54.86 50.12 50.54 237,921 -2.08(-3.95%)
Apr 28, 2015 54.57 55.12 52.61 52.62 245,915 -6.24(-10.60%)
Apr 27, 2015 61.85 62.24 58.44 58.86 202,173 -2.64(-4.29%)
Apr 24, 2015 62.63 62.65 61.25 61.49 120,137 -1.13(-1.81%)
Apr 23, 2015 62.44 63.60 61.50 62.63 137,699 +0.19(+0.31%)
Apr 22, 2015 61.51 63.25 61.02 62.44 104,276 +0.73(+1.18%)
Apr 21, 2015 62.16 62.80 61.08 61.71 126,492 -0.07(-0.12%)
Apr 20, 2015 60.69 62.34 59.99 61.78 113,096 +1.42(+2.35%)
Apr 17, 2015 60.98 60.98 59.65 60.36 74,423 -1.15(-1.87%)
Apr 16, 2015 62.14 62.63 60.74 61.51 98,750 -0.60(-0.97%)
Apr 15, 2015 61.52 62.87 61.47 62.11 125,749 +0.62(+1.01%)
Apr 14, 2015 61.23 61.73 60.77 61.49 137,619 +0.30(+0.50%)
Apr 13, 2015 60.80 61.50 60.51 61.19 101,651 +0.56(+0.93%)
Apr 10, 2015 60.42 61.20 60.42 60.63 26,591 -0.30(-0.50%)
Apr 09, 2015 60.90 61.13 59.57 60.93 55,096 -0.07(-0.12%)
Apr 08, 2015 60.37 61.23 60.09 61.01 52,779 +0.83(+1.38%)
Apr 07, 2015 60.15 61.34 59.63 60.18 71,219 +0.17(+0.28%)
Apr 06, 2015 61.52 61.52 59.82 60.01 81,668 -1.73(-2.81%)
Apr 02, 2015 61.74 61.74 61.74 0 +1.16(+1.92%)
Apr 01, 2015 59.86 61.06 59.32 60.58 86,515 +0.72(+1.20%)
Mar 31, 2015 60.77 61.11 59.46 59.86 280,657 -1.44(-2.35%)
Mar 30, 2015 61.77 62.34 61.03 61.30 60,996 -0.34(-0.55%)
Mar 27, 2015 60.46 61.90 59.82 61.64 61,128 +0.97(+1.60%)
Mar 26, 2015 60.54 61.17 60.08 60.67 65,852 -0.29(-0.47%)
Mar 25, 2015 63.04 63.04 60.73 60.96 116,643 -2.08(-3.29%)
Mar 24, 2015 60.87 63.17 60.51 63.04 66,750 +2.21(+3.64%)
Mar 23, 2015 60.98 61.36 60.66 60.82 112,256 -0.40(-0.65%)
Mar 20, 2015 60.89 61.58 60.66 61.22 181,500 +0.32(+0.53%)
Mar 19, 2015 60.84 61.23 60.57 60.89 152,152 -0.18(-0.30%)
Mar 18, 2015 61.13 61.65 60.57 61.08 93,618 -0.11(-0.18%)
Mar 17, 2015 61.16 61.45 60.84 61.19 82,326 -0.29(-0.47%)
Mar 16, 2015 60.97 62.05 60.56 61.48 117,065 +0.95(+1.57%)
Mar 13, 2015 61.11 61.48 59.67 60.53 111,563 -0.50(-0.82%)
Mar 12, 2015 60.71 61.44 60.16 61.02 92,975 +0.77(+1.29%)
Mar 11, 2015 60.43 60.59 59.83 60.25 84,167 -0.38(-0.62%)
Mar 10, 2015 60.32 60.84 59.56 60.63 72,650 -0.04(-0.06%)
Mar 09, 2015 59.33 61.11 59.33 60.66 70,419 +1.26(+2.12%)
Mar 06, 2015 59.74 60.56 58.76 59.41 93,552 -0.78(-1.30%)
Mar 05, 2015 60.22 60.45 59.42 60.19 63,659 +0.18(+0.31%)
Mar 04, 2015 60.45 58.88 60.00 55,169 +0.08(+0.14%)
Mar 03, 2015 60.66 59.03 59.92 97,731 -0.33(-0.55%)
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.