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, 2018 91.46 92.36 90.91 91.31 84,661 -0.20(-0.22%)
Apr 27, 2018 92.36 92.80 91.21 91.51 37,826 -0.60(-0.65%)
Apr 26, 2018 92.36 92.60 91.36 92.11 24,767 +0.05(+0.05%)
Apr 25, 2018 92.01 93.35 92.01 92.06 26,042 -0.95(-1.02%)
Apr 24, 2018 93.60 93.65 92.21 93.00 29,606 -0.35(-0.37%)
Apr 23, 2018 93.35 94.84 93.00 93.35 85,693 +0.35(+0.37%)
Apr 20, 2018 93.35 93.85 92.85 93.00 31,082 -0.40(-0.43%)
Apr 19, 2018 94.20 94.55 93.20 93.40 34,266 -0.80(-0.85%)
Apr 18, 2018 94.60 95.19 93.90 94.20 106,658 +0.05(+0.05%)
Apr 17, 2018 93.15 94.35 92.33 94.15 54,418 +1.29(+1.39%)
Apr 16, 2018 91.31 93.30 90.96 92.85 54,423 +1.74(+1.91%)
Apr 13, 2018 90.37 91.36 89.97 91.11 30,316 +0.95(+1.05%)
Apr 12, 2018 89.52 90.56 89.37 90.17 47,753 +0.70(+0.78%)
Apr 11, 2018 89.17 90.12 88.97 89.47 17,211 +0.30(+0.33%)
Apr 10, 2018 88.87 89.62 88.28 89.17 156,258 +1.09(+1.24%)
Apr 09, 2018 88.52 89.62 87.28 88.08 62,011 +0.05(+0.06%)
Apr 06, 2018 88.47 89.42 87.63 88.03 42,260 -0.75(-0.84%)
Apr 05, 2018 88.33 89.02 87.58 88.77 29,860 +0.70(+0.79%)
Apr 04, 2018 86.04 88.28 85.99 88.08 71,240 +1.19(+1.37%)
Apr 03, 2018 85.94 87.08 85.24 86.88 104,937 +1.19(+1.39%)
Apr 02, 2018 86.88 87.23 85.14 85.69 49,188 -1.24(-1.43%)
Mar 29, 2018 86.93 86.93 86.93 0 +1.14(+1.33%)
Mar 28, 2018 86.09 87.23 85.29 85.79 80,635 -0.10(-0.12%)
Mar 27, 2018 87.13 87.23 85.84 85.89 57,380 -0.85(-0.98%)
Mar 26, 2018 87.28 87.88 86.24 86.73 75,372 +0.55(+0.64%)
Mar 23, 2018 88.03 88.03 86.04 86.19 110,967 -1.59(-1.81%)
Mar 22, 2018 87.83 89.02 87.58 87.78 85,692 -0.90(-1.01%)
Mar 21, 2018 89.87 89.87 88.47 88.67 81,921 -1.39(-1.55%)
Mar 20, 2018 90.81 91.10 89.72 90.07 36,320 -0.55(-0.60%)
Mar 19, 2018 88.52 90.76 88.28 90.61 111,591 +2.04(+2.30%)
Mar 16, 2018 88.33 89.27 88.03 88.57 101,321 +0.30(+0.34%)
Mar 15, 2018 88.28 88.57 87.68 88.28 53,045 +0.25(+0.28%)
Mar 14, 2018 88.67 88.67 87.58 88.03 36,122 +0.05(+0.06%)
Mar 13, 2018 88.08 89.27 87.78 87.98 37,681 -0.05(-0.06%)
Mar 12, 2018 88.62 88.62 87.73 88.03 91,906 -0.15(-0.17%)
Mar 09, 2018 88.13 88.52 86.78 88.18 42,198 +0.85(+0.97%)
Mar 08, 2018 86.83 88.57 86.53 87.33 85,171 +0.25(+0.29%)
Mar 07, 2018 83.95 87.38 83.15 87.08 145,157 +2.92(+3.46%)
Mar 06, 2018 81.19 84.22 81.10 84.17 81,187 +3.61(+4.49%)
Mar 05, 2018 78.08 82.88 77.33 80.55 160,730 +3.42(+4.43%)
Mar 02, 2018 73.87 77.73 72.38 77.14 121,218 +2.33(+3.11%)
Mar 01, 2018 76.84 76.84 74.26 74.81 60,257 -2.13(-2.77%)
Feb 28, 2018 78.22 78.62 76.89 76.94 41,947 -1.04(-1.33%)
Feb 27, 2018 79.17 77.73 77.98 30,852 -0.79(-1.01%)
Feb 26, 2018 79.66 79.76 79.66 78.77 33,775 -0.94(-1.18%)
Feb 23, 2018 79.17 80.06 78.62 79.71 35,296 +0.89(+1.13%)
Feb 22, 2018 78.72 78.97 77.98 78.82 32,219 +0.35(+0.44%)
Feb 21, 2018 78.47 79.51 77.48 78.47 73,301 +0.05(+0.06%)
Feb 20, 2018 79.51 80.11 78.17 78.42 24,806 -1.63(-2.04%)
Feb 16, 2018 80.06 80.06 80.06 0 +0.05(+0.06%)
Feb 15, 2018 79.81 80.20 78.62 80.01 33,232 +0.40(+0.50%)
Feb 14, 2018 77.73 80.20 77.73 79.61 28,712 +1.14(+1.45%)
Feb 13, 2018 77.14 78.57 76.74 78.47 66,635 +1.04(+1.34%)
Feb 12, 2018 78.08 78.45 77.04 77.43 79,724 -0.64(-0.82%)
Feb 09, 2018 77.93 79.07 76.74 78.08 94,641 +0.89(+1.15%)
Feb 08, 2018 78.92 77.18 77.18 86,669 -1.58(-2.01%)
Feb 07, 2018 77.98 79.21 77.98 78.77 107,916 +0.35(+0.44%)
Feb 06, 2018 76.59 80.70 75.35 78.42 124,093 -0.50(-0.63%)
Feb 05, 2018 78.17 78.17 77.63 78.92 39,412 +0.59(+0.76%)
Feb 02, 2018 78.72 79.66 78.22 78.32 85,691 -1.04(-1.31%)
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.