CPLA

Capella Education Company Historical Stock Prices

$52.88
*  
0.09
0.17%
Get CPLA Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading CPLA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  52.97  54.21  52.06  52.88 153,284
07/27/2015 52.97 54.21 52.06 52.88 153,284
07/24/2015 54.02 54.07 52.93 52.97 97,938
07/23/2015 55.09 55.45 53.4 54.1 126,756
07/22/2015 53.87 55.39 53.7 55.25 113,600
07/21/2015 54.43 55.35 53.62 53.91 80,609
07/20/2015 54.26 54.62 53.27 54.57 101,939
07/17/2015 54.89 55.27 54.05 54.15 77,973
07/16/2015 54.9 55.39 54.69 54.81 66,711
07/15/2015 54.01 54.86 53.62 54.49 96,722
07/14/2015 53.71 54.34 53.01 53.87 144,042
07/13/2015 54.61 54.98 53.4 53.57 107,753
07/10/2015 53.71 54.69 53.71 54.35 65,652
07/09/2015 53.22 53.91 52.8 53.68 88,728
07/08/2015 52.16 53.1 51.8 52.74 159,390
07/07/2015 53.46 53.46 52.07 52.69 103,308
07/06/2015 53 54.19 53 53.4 77,231
07/02/2015 54.14 54.53 52.82 53.49 123,544
07/01/2015 54.01 54.675 53.49 54.02 126,278
06/30/2015 53.42 53.94 52.93 53.67 123,866
06/29/2015 55.31 55.82 53.35 53.44 97,940
06/26/2015 55.89 56.03 55.07 55.6 175,339
06/25/2015 56.1 56.26 55.34 55.88 67,058
06/24/2015 56.6 56.87 56.07 56.1 70,368
06/23/2015 56.94 57.05 56.21 56.6 173,420
06/22/2015 57.34 57.51 56.66 56.8 98,008
06/19/2015 56.51 57.4 56.385 56.98 174,681
06/18/2015 56.79 56.79 54.88 56.34 579,491
06/17/2015 57.89 58.04 56.38 56.58 146,762
06/16/2015 57.17 57.72 56.724 57.71 90,685
06/15/2015 56.82 57.41 55.9 57.32 177,513
06/12/2015 57.09 57.94 56.46 57.15 134,693
06/11/2015 56.12 57.04 55.55 57.03 156,563
06/10/2015 55.04 56.03 54.88 55.9 178,720
06/09/2015 54.54 55.02 53.9 54.75 174,755
06/08/2015 55.24 55.25 53.8 54.41 184,393
06/05/2015 54.37 55.595 53.94 55.52 229,485
06/04/2015 53.23 54.98 53.05 54.01 528,672
06/03/2015 53.62 54.18 53.1 53.4 76,962
06/02/2015 53.21 54.21 52.93 53.31 77,219
06/01/2015 53.42 54.01 52.81 53.34 86,951
05/29/2015 53.78 54.05 52.9 53.27 131,278
05/28/2015 53.12 54.05 53.03 53.53 78,874
05/27/2015 52.94 53.76 52.61 53.43 96,397
05/26/2015 53.3 53.33 52.26 52.92 99,747
05/22/2015 52.96 53.7799 52.4 53.63 86,631
05/21/2015 52.77 53.12 52.45 52.83 89,416
05/20/2015 52.76 53.24 52.23 52.67 91,828
05/19/2015 52.54 53.19 51.84 52.65 188,741
05/18/2015 53.73 53.905 51.2 52.27 250,409
05/15/2015 53.33 53.77 53.01 53.73 140,239
05/14/2015 52.96 53.85 52.13 53.51 119,564
05/13/2015 51.52 53 51.25 52.52 122,931
05/12/2015 52.75 52.75 51.16 51.22 87,914
05/11/2015 51.4 53.56 51.36 52.83 166,448
05/08/2015 52.16 52.25 50.479 51.55 238,203
05/07/2015 52 52.57 51.15 52.13 135,763
05/06/2015 52.71 53.1 51.5 51.87 141,381
05/05/2015 53.21 53.5 51.85 52.81 171,451
05/04/2015 53.66 54.84 52.5 53.26 143,723
05/01/2015 54 54.515 53.23 53.47 139,979
04/30/2015 54.56 55 53.41 54.03 228,315
04/29/2015 58.17 59.46 54.32 54.78 219,518
04/28/2015 59.14 59.74 57.0201 57.03 226,894
04/27/2015 67.03 67.56 63.338 63.79 186,535
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?