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 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%)
Feb 01, 2018 78.47 79.81 77.33 79.36 109,804 +0.59(+0.75%)
Jan 31, 2018 79.91 79.91 77.83 78.77 58,538 -0.45(-0.56%)
Jan 30, 2018 78.47 80.13 78.32 79.21 110,843 +0.20(+0.25%)
Jan 29, 2018 80.40 80.65 78.87 79.02 66,247 -1.58(-1.97%)
Jan 26, 2018 79.61 80.80 79.17 80.60 34,403 +0.69(+0.87%)
Jan 25, 2018 82.38 82.38 79.07 79.91 110,575 -2.18(-2.65%)
Jan 24, 2018 81.34 82.28 81.10 82.09 73,273 +0.79(+0.97%)
Jan 23, 2018 79.17 81.49 78.97 81.29 79,812 +1.73(+2.18%)
Jan 22, 2018 79.66 79.76 78.77 79.56 50,200 -0.15(-0.19%)
Jan 19, 2018 78.67 79.76 78.47 79.71 63,588 +0.69(+0.88%)
Jan 18, 2018 79.76 79.96 78.57 79.02 42,273 -0.54(-0.68%)
Jan 17, 2018 79.02 79.81 78.82 79.56 41,724 +0.84(+1.07%)
Jan 16, 2018 80.16 81.39 78.67 78.72 54,529 -1.34(-1.67%)
Jan 12, 2018 80.06 80.06 80.06 0 +0.50(+0.62%)
Jan 11, 2018 78.42 80.25 78.42 79.56 37,789 +1.19(+1.52%)
Jan 10, 2018 78.77 78.37 40,156 +0.00(+0.00%)
Jan 09, 2018 78.27 78.77 77.93 78.37 52,006 +0.10(+0.13%)
Jan 08, 2018 78.27 78.84 78.22 78.27 47,664 -0.05(-0.06%)
Jan 05, 2018 78.17 78.57 77.68 78.32 36,815 +0.35(+0.44%)
Jan 04, 2018 77.68 78.27 77.28 77.98 57,545 +0.30(+0.38%)
Jan 03, 2018 78.62 79.31 77.38 77.68 60,642 -0.99(-1.26%)
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.