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 (%)
Aug 31, 2016 57.42 57.42 55.99 56.84 81,573 -0.69(-1.19%)
Aug 30, 2016 57.56 57.91 57.35 57.53 29,377 +0.00(+0.00%)
Aug 29, 2016 58.46 58.46 57.49 57.53 51,310 -0.78(-1.34%)
Aug 26, 2016 59.08 59.39 57.93 58.31 44,399 -0.71(-1.21%)
Aug 25, 2016 58.85 59.51 58.57 59.02 58,709 +0.05(+0.08%)
Aug 24, 2016 59.47 60.11 58.62 58.98 34,011 -0.48(-0.81%)
Aug 23, 2016 60.02 60.02 58.99 59.46 72,414 -0.21(-0.35%)
Aug 22, 2016 59.60 59.87 58.66 59.67 108,541 +0.09(+0.14%)
Aug 19, 2016 57.22 60.12 57.22 59.58 120,217 +2.14(+3.72%)
Aug 18, 2016 56.35 57.45 56.35 57.45 68,090 +1.04(+1.84%)
Aug 17, 2016 57.05 57.47 56.14 56.41 65,158 -0.45(-0.79%)
Aug 16, 2016 57.45 58.36 56.59 56.86 42,001 -0.51(-0.89%)
Aug 15, 2016 56.70 57.40 56.70 57.37 45,990 +0.50(+0.88%)
Aug 12, 2016 56.83 56.91 56.47 56.87 78,817 -0.03(-0.05%)
Aug 11, 2016 56.70 57.04 56.41 56.90 50,421 +0.21(+0.37%)
Aug 10, 2016 57.30 57.30 56.49 56.69 59,862 -0.42(-0.74%)
Aug 09, 2016 57.63 57.63 56.98 57.11 95,920 -0.32(-0.55%)
Aug 08, 2016 57.52 58.22 56.95 57.43 45,540 -0.12(-0.20%)
Aug 05, 2016 56.92 57.76 56.86 57.54 101,755 +0.69(+1.21%)
Aug 04, 2016 56.82 56.95 56.32 56.85 59,865 +0.06(+0.10%)
Aug 03, 2016 57.04 57.94 56.60 56.79 85,721 -0.63(-1.10%)
Aug 02, 2016 57.28 58.78 56.96 57.43 67,215 -0.05(-0.08%)
Aug 01, 2016 57.35 57.81 56.61 57.47 67,306 +0.08(+0.13%)
Jul 29, 2016 56.73 57.54 56.35 57.40 94,300 +0.48(+0.84%)
Jul 28, 2016 57.75 57.95 56.75 56.92 79,376 -0.55(-0.95%)
Jul 27, 2016 57.99 57.99 56.15 57.46 121,791 -0.62(-1.07%)
Jul 26, 2016 53.79 60.41 53.79 58.09 466,000 +4.38(+8.16%)
Jul 25, 2016 54.17 54.49 53.71 53.71 71,911 -0.68(-1.25%)
Jul 22, 2016 54.99 55.19 54.30 54.39 53,519 -0.45(-0.82%)
Jul 21, 2016 54.52 55.23 54.48 54.84 85,449 +0.33(+0.60%)
Jul 20, 2016 54.10 55.00 53.83 54.51 59,302 +0.37(+0.69%)
Jul 19, 2016 53.92 54.46 53.91 54.14 65,625 -0.06(-0.11%)
Jul 18, 2016 54.24 54.58 53.67 54.20 100,540 +0.10(+0.18%)
Jul 15, 2016 54.45 54.50 53.60 54.10 75,801 -0.07(-0.12%)
Jul 14, 2016 54.26 54.82 51.08 54.17 113,245 +0.05(+0.09%)
Jul 13, 2016 53.83 54.52 53.39 54.12 106,589 +0.28(+0.52%)
Jul 12, 2016 52.73 54.27 52.56 53.84 193,173 +1.22(+2.31%)
Jul 11, 2016 51.48 52.71 50.87 52.62 118,904 +1.34(+2.62%)
Jul 08, 2016 51.36 50.69 51.28 83,622 +0.76(+1.50%)
Jul 07, 2016 50.47 50.95 50.02 50.52 71,331 +0.52(+1.04%)
Jul 05, 2016 50.83 51.03 49.47 50.01 108,930 -0.95(-1.86%)
Jul 01, 2016 50.95 50.95 50.95 0 +0.49(+0.97%)
Jun 30, 2016 49.31 50.47 48.91 50.47 103,300 +1.47(+2.99%)
Jun 29, 2016 49.15 49.37 48.67 49.00 66,184 +0.21(+0.43%)
Jun 28, 2016 48.98 49.22 48.43 48.79 87,129 +0.12(+0.24%)
Jun 27, 2016 48.68 49.60 48.40 48.67 92,253 -0.36(-0.74%)
Jun 24, 2016 47.71 49.23 46.78 49.04 191,883 -0.63(-1.27%)
Jun 23, 2016 49.40 50.11 48.90 49.67 51,054 +0.66(+1.35%)
Jun 22, 2016 49.47 49.59 48.93 49.01 59,858 -0.56(-1.12%)
Jun 21, 2016 50.07 50.28 49.13 49.56 102,939 -0.40(-0.81%)
Jun 20, 2016 49.98 50.58 49.00 49.97 72,222 +0.33(+0.66%)
Jun 17, 2016 49.98 50.55 49.43 49.64 123,154 -0.20(-0.40%)
Jun 16, 2016 49.89 50.21 49.22 49.84 58,543 -0.16(-0.33%)
Jun 15, 2016 50.34 50.53 49.73 50.01 52,552 -0.31(-0.61%)
Jun 14, 2016 50.03 51.01 50.00 50.31 85,024 +0.13(+0.27%)
Jun 13, 2016 49.73 50.39 49.73 50.18 96,079 +0.30(+0.60%)
Jun 10, 2016 50.07 50.47 49.74 49.88 36,913 -0.51(-1.01%)
Jun 09, 2016 50.38 50.91 49.99 50.39 90,166 -0.03(-0.06%)
Jun 08, 2016 50.55 50.74 49.93 50.42 76,304 -0.02(-0.04%)
Jun 07, 2016 50.20 50.89 49.63 50.44 80,645 +0.06(+0.11%)
Jun 06, 2016 50.08 50.89 50.08 50.38 86,114 +0.23(+0.46%)
Jun 03, 2016 50.26 50.52 49.86 50.15 65,308 -0.14(-0.29%)
Jun 02, 2016 50.18 50.35 49.67 50.29 148,102 -0.09(-0.17%)
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.