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 (%)
Mar 31, 2015 60.77 61.11 59.46 59.86 280,657 -1.44(-2.35%)
Mar 30, 2015 61.77 62.34 61.03 61.30 60,996 -0.34(-0.55%)
Mar 27, 2015 60.46 61.90 59.82 61.64 61,128 +0.97(+1.60%)
Mar 26, 2015 60.54 61.17 60.08 60.67 65,852 -0.29(-0.47%)
Mar 25, 2015 63.04 63.04 60.73 60.96 116,643 -2.08(-3.29%)
Mar 24, 2015 60.87 63.17 60.51 63.04 66,750 +2.21(+3.64%)
Mar 23, 2015 60.98 61.36 60.66 60.82 112,256 -0.40(-0.65%)
Mar 20, 2015 60.89 61.58 60.66 61.22 181,500 +0.32(+0.53%)
Mar 19, 2015 60.84 61.23 60.57 60.89 152,152 -0.18(-0.30%)
Mar 18, 2015 61.13 61.65 60.57 61.08 93,618 -0.11(-0.18%)
Mar 17, 2015 61.16 61.45 60.84 61.19 82,326 -0.29(-0.47%)
Mar 16, 2015 60.97 62.05 60.56 61.48 117,065 +0.95(+1.57%)
Mar 13, 2015 61.11 61.48 59.67 60.53 111,563 -0.50(-0.82%)
Mar 12, 2015 60.71 61.44 60.16 61.02 92,975 +0.77(+1.29%)
Mar 11, 2015 60.43 60.59 59.83 60.25 84,167 -0.38(-0.62%)
Mar 10, 2015 60.32 60.84 59.56 60.63 72,650 -0.04(-0.06%)
Mar 09, 2015 59.33 61.11 59.33 60.66 70,419 +1.26(+2.12%)
Mar 06, 2015 59.74 60.56 58.76 59.41 93,552 -0.78(-1.30%)
Mar 05, 2015 60.22 60.45 59.42 60.19 63,659 +0.18(+0.31%)
Mar 04, 2015 60.45 58.88 60.00 55,169 +0.08(+0.14%)
Mar 03, 2015 60.66 59.03 59.92 97,731 -0.33(-0.55%)
Mar 02, 2015 59.56 61.24 59.35 60.25 74,472 +0.78(+1.31%)
Feb 27, 2015 60.14 60.48 59.21 59.47 53,613 -0.80(-1.32%)
Feb 26, 2015 60.73 60.27 56,339 +0.20(+0.34%)
Feb 25, 2015 59.97 60.90 59.60 60.07 44,752 +0.15(+0.24%)
Feb 24, 2015 59.82 61.12 59.79 59.92 45,241 +0.15(+0.25%)
Feb 23, 2015 59.98 60.03 58.71 59.77 53,568 -0.20(-0.34%)
Feb 20, 2015 60.18 60.51 59.13 59.98 43,815 -0.03(-0.05%)
Feb 19, 2015 60.33 60.99 59.97 60.00 64,999 -0.09(-0.15%)
Feb 18, 2015 59.46 60.61 59.46 60.10 49,835 +0.53(+0.89%)
Feb 17, 2015 59.88 60.66 58.58 59.56 86,670 -0.28(-0.48%)
Feb 13, 2015 59.85 59.85 59.85 0 -1.26(-2.06%)
Feb 12, 2015 63.95 66.49 60.70 61.10 211,630 +0.06(+0.11%)
Feb 11, 2015 58.73 62.77 58.45 61.04 199,558 +2.15(+3.65%)
Feb 10, 2015 60.30 60.30 58.36 58.89 188,822 -1.35(-2.24%)
Feb 09, 2015 62.80 62.80 59.63 60.24 159,630 -2.80(-4.44%)
Feb 06, 2015 66.56 66.56 61.14 63.04 238,481 -3.81(-5.70%)
Feb 05, 2015 66.81 67.81 65.45 66.85 114,384 -0.90(-1.33%)
Feb 04, 2015 64.85 67.82 64.78 67.75 116,503 +2.51(+3.85%)
Feb 03, 2015 64.22 65.54 63.76 65.23 114,546 +1.12(+1.75%)
Feb 02, 2015 62.31 64.17 61.62 64.11 74,381 +1.73(+2.78%)
Jan 30, 2015 62.92 63.75 61.59 62.38 89,998 -0.88(-1.39%)
Jan 29, 2015 63.30 63.88 62.93 63.26 68,235 +0.30(+0.48%)
Jan 28, 2015 63.29 63.56 61.57 62.96 65,664 -0.32(-0.51%)
Jan 27, 2015 63.54 64.36 63.09 63.28 56,122 -0.87(-1.36%)
Jan 26, 2015 63.98 64.32 63.52 64.15 94,236 +0.07(+0.11%)
Jan 23, 2015 64.07 64.40 63.84 64.08 40,256 +0.11(+0.17%)
Jan 22, 2015 63.80 64.40 62.73 63.97 92,351 +0.40(+0.64%)
Jan 21, 2015 63.43 64.24 63.01 63.56 54,361 +0.03(+0.04%)
Jan 20, 2015 64.20 64.61 62.47 63.54 61,580 -0.47(-0.73%)
Jan 16, 2015 62.36 64.80 62.36 64.00 102,146 +1.36(+2.17%)
Jan 15, 2015 62.42 62.65 82,564 -1.81(-2.80%)
Jan 14, 2015 63.41 64.80 63.03 64.45 96,842 +0.56(+0.88%)
Jan 13, 2015 63.89 138,115 +0.78(+1.24%)
Jan 12, 2015 62.58 63.39 61.88 63.11 114,673 +0.88(+1.42%)
Jan 09, 2015 65.66 65.66 61.99 62.23 142,221 -3.32(-5.07%)
Jan 08, 2015 65.50 66.94 63.82 65.55 116,637 -0.06(-0.08%)
Jan 07, 2015 65.42 65.66 63.99 65.61 62,129 +0.87(+1.35%)
Jan 06, 2015 66.49 66.49 63.56 64.74 99,459 -1.78(-2.68%)
Jan 05, 2015 67.89 68.54 65.44 66.52 69,286 -1.85(-2.71%)
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.