Capella Education Co (NQ: CPLA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	53.42	53.94	52.93	53.67	123,866	+0.23(+0.43%)
Jun 29, 2015	55.31	55.82	53.35	53.44	98,085	-2.16(-3.88%)
Jun 26, 2015	55.89	56.03	55.07	55.60	175,339	-0.28(-0.50%)
Jun 25, 2015	56.10	56.26	55.34	55.88	67,058	-0.22(-0.39%)
Jun 24, 2015	56.60	56.87	56.07	56.10	70,368	-0.50(-0.88%)
Jun 23, 2015	56.94	57.05	56.21	56.60	173,420	-0.20(-0.35%)
Jun 22, 2015	57.34	57.51	56.66	56.80	98,008	-0.18(-0.32%)
Jun 19, 2015	56.51	57.40	56.38	56.98	174,681	+0.64(+1.14%)
Jun 18, 2015	56.79	56.79	54.88	56.34	579,391	-0.24(-0.42%)
Jun 17, 2015	57.89	58.04	56.38	56.58	146,762	-1.13(-1.96%)
Jun 16, 2015	57.17	57.72	56.72	57.71	90,685	+0.39(+0.68%)
Jun 15, 2015	56.82	57.41	55.90	57.32	177,513	+0.17(+0.30%)
Jun 12, 2015	57.09	57.94	56.46	57.15	134,693	+0.12(+0.21%)
Jun 11, 2015	56.12	57.04	55.55	57.03	156,563	+1.13(+2.02%)
Jun 10, 2015	55.04	56.03	54.88	55.90	178,720	+1.15(+2.10%)
Jun 09, 2015	54.54	55.02	53.90	54.75	174,755	+0.34(+0.62%)
Jun 08, 2015	55.24	55.25	53.80	54.41	184,393	-1.11(-2.00%)
Jun 05, 2015	54.37	55.59	53.94	55.52	229,485	+1.51(+2.80%)
Jun 04, 2015	53.23	54.98	53.05	54.01	528,672	+0.61(+1.14%)
Jun 03, 2015	53.62	54.18	53.10	53.40	76,962	+0.09(+0.17%)
Jun 02, 2015	53.21	54.21	52.93	53.31	77,219	-0.03(-0.06%)
Jun 01, 2015	53.42	54.01	52.81	53.34	86,951	+0.07(+0.13%)
May 29, 2015	53.78	54.05	52.90	53.27	131,278	-0.26(-0.49%)
May 28, 2015	53.12	54.02	53.03	53.53	78,874	+0.10(+0.19%)
May 27, 2015	52.94	53.76	52.61	53.43	96,397	+0.51(+0.96%)
May 26, 2015	53.30	53.33	52.26	52.92	99,747	-0.71(-1.32%)
May 22, 2015		53.63	53.63	53.63	0	+0.80(+1.51%)
May 21, 2015	52.77	53.12	52.45	52.83	89,416	+0.16(+0.30%)
May 20, 2015	52.76	53.24	52.23	52.67	91,828	+0.02(+0.04%)
May 19, 2015	52.54	53.19	51.84	52.65	188,741	+0.38(+0.73%)
May 18, 2015	53.73	53.91	51.20	52.27	250,409	-1.46(-2.72%)
May 15, 2015	53.33	53.77	53.01	53.73	140,239	+0.22(+0.41%)
May 14, 2015	52.96	53.85	52.13	53.51	119,564	+0.99(+1.88%)
May 13, 2015	51.52	53.00	51.25	52.52	122,931	+1.30(+2.54%)
May 12, 2015	52.75	52.75	51.16	51.22	87,914	-1.61(-3.05%)
May 11, 2015	51.40	53.56	51.36	52.83	166,448	+1.28(+2.48%)
May 08, 2015	52.16	52.25	50.48	51.55	238,203	-0.58(-1.11%)
May 07, 2015	52.00	52.57	51.15	52.13	135,763	+0.26(+0.50%)
May 06, 2015	52.71	53.10	51.50	51.87	141,381	-0.94(-1.78%)
May 05, 2015	53.21	53.50	51.85	52.81	171,451	-0.45(-0.84%)
May 04, 2015	53.66	54.84	52.50	53.26	143,723	-0.21(-0.39%)
May 01, 2015	54.00	54.52	53.23	53.47	139,979	-0.56(-1.04%)
Apr 30, 2015	54.56	55.00	53.41	54.03	228,315	-0.75(-1.37%)
Apr 29, 2015		59.46	54.32	54.78	219,518	-2.25(-3.95%)
Apr 28, 2015	59.14	59.74	57.02	57.03	226,894	-6.76(-10.60%)
Apr 27, 2015	67.03	67.45	63.34	63.79	186,535	-2.86(-4.29%)
Apr 24, 2015	67.88	67.90	66.38	66.65	110,845	-1.23(-1.81%)
Apr 23, 2015	67.67	68.93	66.66	67.88	127,048	+0.21(+0.31%)
Apr 22, 2015	66.67	68.55	66.14	67.67	96,211	+0.79(+1.18%)
Apr 21, 2015	67.37	68.07	66.20	66.88	116,708	-0.08(-0.12%)
Apr 20, 2015	65.78	67.57	65.02	66.96	104,348	+1.54(+2.35%)
Apr 17, 2015	66.09	66.09	64.65	65.42	68,667	-1.25(-1.87%)
Apr 16, 2015	67.35	67.88	65.83	66.67	91,112	-0.65(-0.97%)
Apr 15, 2015	66.68	68.14	66.62	67.32	116,023	+0.67(+1.01%)
Apr 14, 2015	66.36	66.90	65.86	66.65	126,974	+0.33(+0.50%)
Apr 13, 2015	65.90	66.66	65.58	66.32	93,789	+0.61(+0.93%)
Apr 10, 2015	65.49	66.33	65.49	65.71	24,535	-0.33(-0.50%)
Apr 09, 2015	66.01	66.26	64.56	66.04	50,835	-0.08(-0.12%)
Apr 08, 2015	65.43	66.36	65.13	66.12	48,697	+0.90(+1.38%)
Apr 07, 2015	65.19	66.48	64.63	65.22	65,711	+0.18(+0.28%)
Apr 06, 2015	66.68	66.68	64.83	65.04	75,351	-1.88(-2.81%)
Apr 02, 2015		66.92	66.92	66.92	0	+1.26(+1.92%)

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.