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, 2015 48.03 48.03 46.30 46.36 157,799 -1.42(-2.98%)
Sep 29, 2015 48.18 48.18 47.34 47.79 166,124 -0.23(-0.49%)
Sep 28, 2015 48.09 48.51 47.76 48.02 81,512 -0.31(-0.64%)
Sep 25, 2015 48.12 48.53 47.57 48.33 81,768 +0.50(+1.04%)
Sep 24, 2015 47.79 48.46 47.45 47.83 87,603 -0.12(-0.25%)
Sep 23, 2015 48.30 48.36 47.21 47.95 105,321 -0.26(-0.54%)
Sep 22, 2015 47.87 48.67 47.65 48.22 128,135 +0.01(+0.02%)
Sep 21, 2015 47.73 48.63 47.44 48.21 108,822 +0.82(+1.74%)
Sep 18, 2015 47.09 47.49 46.63 47.38 194,196 +0.48(+1.02%)
Sep 17, 2015 46.76 47.45 46.44 46.91 120,968 +0.14(+0.30%)
Sep 16, 2015 46.67 47.05 46.33 46.76 93,743 +0.07(+0.14%)
Sep 15, 2015 46.40 46.87 46.29 46.70 121,406 +0.38(+0.83%)
Sep 14, 2015 46.76 46.81 46.08 46.32 129,562 -0.17(-0.36%)
Sep 11, 2015 46.55 46.78 46.19 46.48 121,244 -0.33(-0.70%)
Sep 10, 2015 46.78 47.42 46.36 46.81 108,909 +0.01(+0.02%)
Sep 09, 2015 46.94 47.25 46.22 46.80 194,130 +0.14(+0.30%)
Sep 08, 2015 46.11 46.81 45.60 46.66 145,934 +1.06(+2.32%)
Sep 04, 2015 45.60 45.60 45.60 0 +0.40(+0.89%)
Sep 03, 2015 45.36 45.36 44.19 45.20 133,261 -0.09(-0.21%)
Sep 02, 2015 45.10 45.70 44.53 45.30 83,091 +0.59(+1.32%)
Sep 01, 2015 44.97 45.88 44.43 44.71 175,256 -0.94(-2.05%)
Aug 31, 2015 46.03 46.81 45.43 45.64 191,807 -0.42(-0.91%)
Aug 28, 2015 44.86 46.50 44.83 46.06 169,600 +1.10(+2.44%)
Aug 27, 2015 44.93 45.95 44.21 44.97 217,380 +0.22(+0.50%)
Aug 26, 2015 44.95 44.95 43.66 44.74 118,607 +0.60(+1.36%)
Aug 25, 2015 45.44 45.82 43.58 44.14 200,536 -0.19(-0.42%)
Aug 24, 2015 43.30 45.38 43.30 44.33 123,753 -0.80(-1.76%)
Aug 21, 2015 44.73 45.96 44.05 45.13 114,362 -0.29(-0.63%)
Aug 20, 2015 44.92 45.95 44.51 45.41 123,888 +0.12(+0.27%)
Aug 19, 2015 45.43 45.93 44.96 45.29 148,064 -0.48(-1.06%)
Aug 18, 2015 46.14 46.34 45.57 45.78 88,029 -0.37(-0.81%)
Aug 17, 2015 46.22 46.65 45.96 46.15 81,043 -0.24(-0.52%)
Aug 14, 2015 46.36 46.62 45.73 46.39 103,524 -0.13(-0.28%)
Aug 13, 2015 48.47 48.81 46.40 46.52 202,082 -1.93(-3.99%)
Aug 12, 2015 47.38 48.48 47.24 48.45 188,751 +0.78(+1.64%)
Aug 11, 2015 47.94 48.13 47.27 47.67 148,989 -0.61(-1.27%)
Aug 10, 2015 47.51 48.45 47.16 48.29 203,712 +0.95(+2.00%)
Aug 07, 2015 46.81 47.44 46.72 47.34 134,814 +0.32(+0.67%)
Aug 06, 2015 47.42 47.42 46.91 47.02 102,537 -0.18(-0.37%)
Aug 05, 2015 47.44 47.66 46.80 47.20 121,884 +0.12(+0.26%)
Aug 04, 2015 47.15 47.60 46.92 47.08 76,792 +0.03(+0.06%)
Aug 03, 2015 47.75 47.83 46.62 47.05 119,172 -0.81(-1.69%)
Jul 31, 2015 47.75 48.47 47.56 47.86 105,209 +0.37(+0.78%)
Jul 30, 2015 46.92 48.27 46.90 47.49 211,007 +0.57(+1.21%)
Jul 29, 2015 46.37 47.67 46.37 46.92 162,252 +0.23(+0.50%)
Jul 28, 2015 48.84 48.84 46.06 46.69 418,890 -2.44(-4.97%)
Jul 27, 2015 49.21 50.37 48.37 49.13 164,980 -0.08(-0.17%)
Jul 24, 2015 50.19 50.24 49.18 49.21 105,411 -1.05(-2.09%)
Jul 23, 2015 51.18 51.52 49.61 50.26 136,428 -1.07(-2.08%)
Jul 22, 2015 50.05 51.46 49.89 51.33 122,268 +1.25(+2.49%)
Jul 21, 2015 50.57 51.43 49.82 50.09 86,760 -0.61(-1.21%)
Jul 20, 2015 50.41 50.75 49.49 50.70 109,717 +0.39(+0.78%)
Jul 17, 2015 51.00 51.35 50.22 50.31 83,922 -0.61(-1.20%)
Jul 16, 2015 50.81 50.92 71,801 +0.30(+0.59%)
Jul 15, 2015 50.18 50.97 49.82 50.63 104,102 +0.58(+1.15%)
Jul 14, 2015 49.90 50.49 49.25 50.05 155,033 +0.28(+0.56%)
Jul 13, 2015 51.08 49.61 49.77 115,975 -0.72(-1.44%)
Jul 10, 2015 49.90 50.81 49.90 50.50 70,661 +0.62(+1.25%)
Jul 09, 2015 49.45 50.09 49.06 49.87 95,498 +0.87(+1.78%)
Jul 08, 2015 48.46 49.34 48.13 49.00 171,552 +0.05(+0.09%)
Jul 07, 2015 49.67 49.67 48.38 48.95 111,191 -0.66(-1.33%)
Jul 06, 2015 49.24 50.35 49.24 49.61 83,127 -0.08(-0.17%)
Jul 02, 2015 49.70 49.70 49.70 0 -0.49(-0.98%)
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.