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 (%)
Nov 29, 2013 59.00 59.13 57.46 58.64 0 +0.11(+0.18%)
Nov 27, 2013 57.94 59.18 57.33 58.53 0 +0.81(+1.41%)
Nov 26, 2013 56.89 58.53 56.84 57.72 0 +0.70(+1.24%)
Nov 25, 2013 58.00 60.52 56.73 57.02 192,160 -0.97(-1.68%)
Nov 22, 2013 58.25 58.57 56.64 57.99 0 -0.23(-0.40%)
Nov 21, 2013 57.81 58.81 57.69 58.22 71,022 +0.85(+1.48%)
Nov 20, 2013 58.73 58.79 57.17 57.37 0 -1.15(-1.97%)
Nov 19, 2013 58.68 60.17 58.37 58.52 143,082 -0.25(-0.43%)
Nov 18, 2013 59.52 59.57 58.38 58.77 0 -0.72(-1.21%)
Nov 15, 2013 59.04 60.22 58.73 59.50 0 +0.36(+0.60%)
Nov 14, 2013 59.62 60.17 58.47 59.14 0 +0.99(+1.70%)
Nov 12, 2013 58.14 58.69 57.54 58.15 0 -0.20(-0.34%)
Nov 11, 2013 57.60 58.58 56.86 58.35 0 +0.69(+1.19%)
Nov 08, 2013 56.11 58.18 56.11 57.66 0 +1.52(+2.70%)
Nov 07, 2013 56.84 57.03 55.96 56.14 112,764 -0.46(-0.82%)
Nov 06, 2013 56.26 57.58 55.50 56.61 68,197 +0.52(+0.92%)
Nov 05, 2013 55.92 56.79 54.70 56.09 0 +0.13(+0.24%)
Nov 04, 2013 54.94 56.18 54.59 55.95 137,844 +0.95(+1.74%)
Nov 01, 2013 54.25 55.47 53.46 55.00 0 +0.64(+1.18%)
Oct 31, 2013 55.00 55.00 53.10 54.36 0 -0.79(-1.42%)
Oct 30, 2013 55.45 55.69 54.80 55.14 111,521 -0.08(-0.15%)
Oct 29, 2013 54.63 55.55 54.21 55.22 0 +0.65(+1.19%)
Oct 28, 2013 54.80 55.62 54.31 54.57 0 -0.13(-0.24%)
Oct 25, 2013 54.73 55.16 53.79 54.70 0 +0.19(+0.34%)
Oct 24, 2013 53.63 54.97 53.63 54.52 117,891 +0.81(+1.51%)
Oct 23, 2013 49.32 54.44 49.32 53.71 0 +4.30(+8.71%)
Oct 22, 2013 51.22 51.62 47.65 49.40 374,787 -1.97(-3.84%)
Oct 21, 2013 52.12 52.83 51.14 51.38 153,652 -0.52(-1.00%)
Oct 18, 2013 51.93 52.31 50.97 51.89 132,009 +0.45(+0.87%)
Oct 17, 2013 50.61 51.66 50.42 51.45 42,969 +0.67(+1.32%)
Oct 16, 2013 50.89 51.52 50.56 50.78 39,424 +0.39(+0.78%)
Oct 15, 2013 50.53 51.92 50.13 50.39 61,282 -0.44(-0.86%)
Oct 14, 2013 50.67 51.71 49.54 50.82 115,023 -0.25(-0.49%)
Oct 11, 2013 49.65 51.80 49.65 51.07 0 +1.14(+2.29%)
Oct 10, 2013 47.41 50.19 47.41 49.93 77,416 +2.99(+6.37%)
Oct 09, 2013 48.05 48.64 46.66 46.94 86,894 -1.07(-2.23%)
Oct 08, 2013 48.82 49.78 47.61 48.01 183,467 -0.70(-1.45%)
Oct 07, 2013 50.12 50.63 48.64 48.72 0 -2.02(-3.97%)
Oct 04, 2013 49.99 51.59 49.99 50.73 0 +0.61(+1.21%)
Oct 03, 2013 50.96 51.01 49.86 50.13 0 -1.07(-2.09%)
Oct 02, 2013 51.26 51.75 50.72 51.20 57,091 -0.46(-0.88%)
Oct 01, 2013 50.31 51.75 49.48 51.65 76,001 +1.47(+2.93%)
Sep 27, 2013 48.82 50.88 48.82 50.18 0 +0.96(+1.96%)
Sep 26, 2013 49.24 50.00 48.88 49.22 138,827 -0.06(-0.13%)
Sep 25, 2013 49.19 49.83 49.02 49.28 48,763 +0.02(+0.04%)
Sep 24, 2013 48.88 49.87 48.55 49.26 75,466 +0.25(+0.51%)
Sep 23, 2013 49.32 49.40 47.82 49.01 80,432 -0.08(-0.16%)
Sep 20, 2013 49.59 50.04 48.87 49.09 0 -0.54(-1.10%)
Sep 19, 2013 49.75 50.17 49.42 49.64 0 -0.04(-0.09%)
Sep 18, 2013 49.83 50.41 49.25 49.68 0 -0.29(-0.59%)
Sep 17, 2013 50.55 51.41 49.73 49.98 0 -0.36(-0.71%)
Sep 16, 2013 50.86 51.09 50.33 50.33 0 -0.16(-0.32%)
Sep 13, 2013 50.96 50.96 49.34 50.49 0 -0.26(-0.51%)
Sep 12, 2013 51.38 51.38 50.62 50.75 0 -0.55(-1.08%)
Sep 11, 2013 50.88 52.03 50.74 51.31 0 +0.32(+0.63%)
Sep 10, 2013 51.24 51.88 50.50 50.98 141,423 +0.14(+0.28%)
Sep 09, 2013 50.42 51.05 50.23 50.84 0 +0.64(+1.28%)
Sep 06, 2013 50.89 50.89 49.71 50.20 0 -0.35(-0.69%)
Sep 05, 2013 50.93 51.29 50.16 50.55 0 -0.48(-0.94%)
Sep 04, 2013 49.33 51.13 49.12 51.03 0 +1.45(+2.93%)
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.