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 (%)
Sep 30, 2014 55.62 57.47 55.62 57.15 110,453 +1.34(+2.40%)
Sep 29, 2014 55.16 56.07 54.90 55.81 31,953 -0.11(-0.20%)
Sep 26, 2014 55.61 56.16 55.12 55.92 35,236 +0.31(+0.56%)
Sep 25, 2014 55.81 56.83 54.87 55.61 62,704 -0.31(-0.56%)
Sep 24, 2014 55.49 56.28 55.33 55.92 28,184 +0.49(+0.89%)
Sep 23, 2014 55.06 55.71 55.06 55.42 60,960 +0.13(+0.23%)
Sep 22, 2014 55.17 55.68 55.06 55.30 34,764 -0.15(-0.26%)
Sep 19, 2014 57.38 57.39 55.30 55.44 104,708 -1.97(-3.43%)
Sep 18, 2014 58.11 58.22 56.80 57.41 40,820 -0.64(-1.10%)
Sep 17, 2014 59.46 59.86 57.41 58.05 59,446 -1.21(-2.05%)
Sep 16, 2014 58.64 59.69 58.38 59.27 49,366 +0.30(+0.51%)
Sep 15, 2014 59.38 59.67 58.94 58.97 34,105 -0.57(-0.95%)
Sep 12, 2014 59.78 59.79 59.00 59.53 47,494 -0.01(-0.02%)
Sep 11, 2014 58.99 59.92 58.88 59.54 33,406 +0.32(+0.54%)
Sep 10, 2014 57.37 59.58 57.37 59.22 74,509 +2.04(+3.56%)
Sep 09, 2014 57.52 57.80 56.56 57.19 43,699 -0.36(-0.62%)
Sep 08, 2014 57.61 57.84 57.04 57.54 38,046 +0.06(+0.11%)
Sep 05, 2014 57.65 58.10 57.37 57.48 30,061 -0.40(-0.69%)
Sep 04, 2014 58.54 59.05 57.57 57.88 35,426 -0.34(-0.59%)
Sep 03, 2014 59.51 59.51 57.83 58.22 39,042 -0.89(-1.51%)
Sep 02, 2014 59.41 59.68 58.79 59.11 40,775 +0.00(+0.00%)
Aug 29, 2014 59.11 59.11 59.11 0 +0.51(+0.87%)
Aug 28, 2014 58.90 58.93 58.48 58.60 26,773 -0.55(-0.94%)
Aug 27, 2014 59.98 60.54 58.77 59.16 90,709 -0.79(-1.32%)
Aug 26, 2014 59.62 60.25 59.62 59.95 41,190 +0.30(+0.50%)
Aug 25, 2014 60.53 60.55 59.31 59.65 47,001 -0.58(-0.96%)
Aug 22, 2014 60.31 60.75 59.88 60.23 35,584 -0.34(-0.55%)
Aug 21, 2014 61.12 61.12 59.99 60.56 42,851 -0.47(-0.77%)
Aug 20, 2014 61.34 61.84 60.47 61.04 50,932 -0.84(-1.35%)
Aug 19, 2014 62.03 62.33 61.64 61.87 34,893 -0.06(-0.10%)
Aug 18, 2014 61.46 62.47 61.46 61.94 46,449 +0.88(+1.44%)
Aug 15, 2014 61.18 61.61 60.25 61.05 104,461 +0.51(+0.84%)
Aug 14, 2014 60.85 61.54 60.46 60.55 52,404 -0.42(-0.69%)
Aug 13, 2014 60.68 61.13 60.67 60.96 43,528 +0.30(+0.49%)
Aug 12, 2014 60.39 61.09 60.39 60.66 60,182 -0.16(-0.27%)
Aug 11, 2014 60.75 62.13 60.26 60.83 49,536 +0.35(+0.59%)
Aug 08, 2014 59.72 60.88 59.72 60.47 86,360 +0.72(+1.20%)
Aug 07, 2014 59.30 59.92 59.30 59.76 89,907 +0.44(+0.73%)
Aug 06, 2014 58.84 59.87 58.68 59.32 70,501 -0.17(-0.29%)
Aug 05, 2014 58.44 60.19 57.48 59.49 80,785 +0.75(+1.28%)
Aug 04, 2014 58.86 58.96 57.23 58.74 105,319 +0.00(+0.00%)
Aug 01, 2014 58.09 58.93 57.71 58.74 110,681 +0.67(+1.16%)
Jul 31, 2014 58.06 59.05 57.92 58.07 71,464 -0.82(-1.39%)
Jul 30, 2014 59.25 59.25 58.22 58.88 107,006 -0.03(-0.05%)
Jul 29, 2014 52.71 59.03 52.71 58.91 190,782 +7.02(+13.52%)
Jul 28, 2014 51.87 52.13 51.12 51.89 51,333 -0.16(-0.31%)
Jul 25, 2014 53.14 53.63 51.90 52.06 67,153 -1.69(-3.14%)
Jul 24, 2014 53.71 54.35 52.99 53.75 119,425 -0.15(-0.27%)
Jul 23, 2014 52.85 54.00 52.51 53.89 109,480 +1.00(+1.89%)
Jul 22, 2014 52.08 52.89 51.58 52.89 63,121 +0.92(+1.76%)
Jul 21, 2014 51.98 52.32 51.75 51.98 74,207 -0.05(-0.10%)
Jul 18, 2014 51.29 52.29 51.29 52.03 66,307 +0.57(+1.11%)
Jul 17, 2014 50.56 52.20 50.39 51.46 93,970 +0.58(+1.14%)
Jul 16, 2014 51.61 51.61 50.58 50.88 103,326 -0.44(-0.85%)
Jul 15, 2014 50.52 51.84 50.52 51.31 83,690 +0.51(+1.00%)
Jul 14, 2014 51.39 51.55 50.57 50.80 109,975 +0.03(+0.05%)
Jul 11, 2014 49.50 51.10 49.30 50.78 107,602 +1.10(+2.21%)
Jul 10, 2014 49.84 50.58 49.12 49.68 61,203 -1.04(-2.06%)
Jul 09, 2014 49.96 51.24 49.58 50.72 65,785 +1.03(+2.08%)
Jul 08, 2014 49.61 49.98 48.92 49.69 78,908 +0.03(+0.05%)
Jul 07, 2014 50.84 50.84 49.52 49.66 51,584 -1.53(-2.98%)
Jul 03, 2014 51.19 51.19 51.19 0 +0.74(+1.48%)
Jul 02, 2014 51.10 51.35 50.06 50.44 34,412 -0.60(-1.17%)
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.