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 (%)
Jun 30, 2017 83.75 84.33 83.11 83.80 35,841 +0.15(+0.18%)
Jun 29, 2017 85.17 85.34 83.36 83.65 56,105 -1.47(-1.73%)
Jun 28, 2017 84.19 85.58 83.50 85.12 37,170 +1.52(+1.81%)
Jun 27, 2017 84.04 84.24 83.21 83.60 33,424 -0.44(-0.52%)
Jun 26, 2017 84.58 84.68 83.82 84.04 32,566 -0.05(-0.06%)
Jun 23, 2017 84.04 84.09 78,040 -0.59(-0.69%)
Jun 22, 2017 84.43 85.26 83.75 84.68 26,911 +0.29(+0.35%)
Jun 21, 2017 85.07 85.36 84.29 84.38 31,324 -0.64(-0.75%)
Jun 20, 2017 86.44 86.83 84.73 85.02 31,225 -1.17(-1.36%)
Jun 19, 2017 88.40 88.50 85.90 86.19 64,319 -1.66(-1.89%)
Jun 16, 2017 85.41 88.25 84.78 87.86 136,252 +1.96(+2.28%)
Jun 15, 2017 85.51 86.59 85.07 85.90 53,139 -0.49(-0.57%)
Jun 14, 2017 85.75 86.98 85.56 86.39 55,472 +0.69(+0.80%)
Jun 13, 2017 86.59 86.83 85.36 85.71 35,262 -0.69(-0.79%)
Jun 12, 2017 85.61 87.66 84.97 86.39 40,885 +0.73(+0.86%)
Jun 09, 2017 84.63 86.15 83.16 85.66 66,612 +1.17(+1.39%)
Jun 08, 2017 85.26 85.51 83.75 84.48 34,599 -0.20(-0.23%)
Jun 07, 2017 84.82 85.17 83.85 84.68 33,293 +0.00(+0.00%)
Jun 06, 2017 84.48 85.36 82.92 84.68 50,844 -0.24(-0.29%)
Jun 05, 2017 86.39 86.39 84.63 84.92 38,527 -1.52(-1.76%)
Jun 02, 2017 86.24 88.64 86.05 86.44 44,011 +0.22(+0.26%)
Jun 01, 2017 84.82 86.39 84.29 86.22 46,993 +1.49(+1.76%)
May 31, 2017 84.92 84.92 84.19 84.73 40,988 +0.24(+0.29%)
May 30, 2017 85.95 86.59 84.14 84.48 59,481 -1.57(-1.82%)
May 26, 2017 85.07 86.44 83.11 86.05 52,512 +0.78(+0.92%)
May 25, 2017 85.51 86.15 84.24 85.26 48,395 -0.05(-0.06%)
May 24, 2017 86.10 86.54 84.63 85.31 47,972 -0.59(-0.68%)
May 23, 2017 85.17 86.15 84.19 85.90 61,015 +0.93(+1.09%)
May 22, 2017 86.05 86.19 81.89 84.97 61,018 -0.87(-1.01%)
May 19, 2017 85.40 87.16 85.01 85.84 94,990 +0.63(+0.74%)
May 18, 2017 86.38 86.91 84.50 85.21 76,317 -1.56(-1.80%)
May 17, 2017 88.62 89.64 86.62 86.77 96,982 -3.31(-3.68%)
May 16, 2017 91.64 92.08 89.30 90.08 82,484 -1.22(-1.33%)
May 15, 2017 91.93 92.49 91.06 91.30 54,023 -0.54(-0.58%)
May 12, 2017 93.30 93.93 91.64 91.83 50,516 -1.80(-1.93%)
May 11, 2017 92.91 94.47 92.22 93.64 53,400 +0.15(+0.16%)
May 10, 2017 92.86 93.64 92.08 93.49 56,178 +0.58(+0.63%)
May 09, 2017 91.69 93.93 91.69 92.91 87,190 +0.88(+0.95%)
May 08, 2017 91.88 92.66 91.25 92.03 62,163 +0.05(+0.05%)
May 05, 2017 91.79 92.10 90.18 91.98 62,764 +0.34(+0.37%)
May 04, 2017 92.76 92.86 91.01 91.64 61,069 -0.88(-0.95%)
May 03, 2017 92.22 92.81 90.86 92.52 69,782 +0.05(+0.05%)
May 02, 2017 93.10 93.77 92.22 92.47 61,319 -0.58(-0.63%)
May 01, 2017 93.20 93.49 91.93 93.05 79,685 +0.19(+0.21%)
Apr 28, 2017 93.78 95.01 92.37 92.86 85,590 -0.73(-0.78%)
Apr 27, 2017 93.73 94.76 93.20 93.59 135,149 -0.93(-0.98%)
Apr 26, 2017 95.05 95.05 93.44 94.51 124,474 -1.02(-1.07%)
Apr 25, 2017 96.71 80.10 95.54 273,418 +6.14(+6.87%)
Apr 24, 2017 88.28 89.89 87.45 89.40 143,268 +2.34(+2.69%)
Apr 21, 2017 86.82 87.35 86.18 87.06 49,756 +0.00(+0.00%)
Apr 20, 2017 86.13 87.30 85.94 87.06 45,734 +1.51(+1.77%)
Apr 19, 2017 84.77 85.84 84.77 85.55 41,424 +1.02(+1.21%)
Apr 18, 2017 83.80 84.58 83.55 84.53 31,699 +0.49(+0.58%)
Apr 17, 2017 83.16 84.28 83.16 84.04 42,125 +1.36(+1.65%)
Apr 13, 2017 83.36 84.13 82.43 82.68 30,973 -0.63(-0.76%)
Apr 12, 2017 84.48 84.48 83.11 83.31 39,057 -0.68(-0.81%)
Apr 11, 2017 82.58 84.19 81.90 83.99 40,001 +1.66(+2.01%)
Apr 10, 2017 82.48 83.36 81.36 82.33 45,489 -0.24(-0.29%)
Apr 07, 2017 81.70 82.82 81.70 82.58 91,433 +0.68(+0.83%)
Apr 06, 2017 81.26 82.33 80.92 81.90 55,334 +0.71(+0.87%)
Apr 05, 2017 82.82 83.41 80.63 81.19 95,417 -1.34(-1.62%)
Apr 04, 2017 80.82 82.63 80.73 82.53 50,138 +1.66(+2.05%)
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.