CPLA

Capella Education Company Historical Stock Prices

$62.64
*  
0.04
0.06%
Get CPLA Alerts
*Delayed - data as of Oct. 1, 2014 13:41 ET  -  Find a broker to begin trading CPLA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CPLA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
13:41  62.44  63.55  62.14  62.64 62,285
09/30/2014 60.93 62.95 60.93 62.6 100,835
09/29/2014 60.42 61.42 60.135 61.13 29,171
09/26/2014 60.91 61.52 60.38 61.25 32,168
09/25/2014 61.13 62.25 60.1 60.91 57,244
09/24/2014 60.78 61.65 60.61 61.25 25,730
09/23/2014 60.31 61.02 60.31 60.71 55,652
09/22/2014 60.43 60.99 60.31 60.57 31,737
09/19/2014 62.85 62.86 60.58 60.73 95,590
09/18/2014 63.65 63.77 62.22 62.89 37,266
09/17/2014 65.13 65.57 62.89 63.59 54,270
09/16/2014 64.23 65.38 63.95 64.92 45,068
09/15/2014 65.04 65.36 64.56 64.59 31,136
09/12/2014 65.48 66.09 64.63 65.21 43,359
09/11/2014 64.62 65.64 64.4949 65.22 30,497
09/10/2014 62.84 65.26 62.84 64.87 68,021
09/09/2014 63.01 63.31 61.95 62.64 39,894
09/08/2014 63.1 63.36 62.48 63.03 34,733
09/05/2014 63.5 64.08 63.1901 63.31 27,292
09/04/2014 64.477 65.04 63.41 63.75 32,163
09/03/2014 65.55 65.8 63.7 64.13 35,446
09/02/2014 65.44 65.74 64.76 65.11 37,019
08/29/2014 64.62 65.31 64.49 65.11 20,967
08/28/2014 64.88 64.92 64.41 64.55 24,307
08/27/2014 66.07 66.68 64.73 65.16 82,353
08/26/2014 65.67 66.36 65.67 66.03 37,396
08/25/2014 66.67 66.69 65.33 65.7 42,671
08/22/2014 66.43 66.91 65.96 66.34 32,306
08/21/2014 67.32 67.32 65.92 66.71 38,904
08/20/2014 67.57 68.12 66.605 67.23 46,240
08/19/2014 68.33 68.67 67.89 68.15 31,679
08/18/2014 67.7 68.81 67.7 68.22 42,170
08/15/2014 67.39 67.86 66.36 67.25 94,838
08/14/2014 67.03 67.79 66.6 66.69 47,577
08/13/2014 66.84 67.33 66.83 67.15 39,518
08/12/2014 66.52 67.286 66.4 66.82 54,638
08/11/2014 66.92 68.44 66.38 67 44,973
08/08/2014 65.78 67.06 65.78 66.61 78,404
08/07/2014 65.32 66 65.32 65.82 81,625
08/06/2014 64.81 65.94 64.64 65.34 64,006
08/05/2014 64.37 66.3 63.31 65.53 73,343
08/04/2014 64.83 64.94 63.04 64.7 96,064
08/01/2014 63.99 64.91 63.561 64.7 100,085
07/31/2014 63.95 65.04 63.8 63.96 65,217
07/30/2014 65.26 65.26 64.13 64.86 97,148
07/29/2014 58.06 65.02 58.06 64.89 173,206
07/28/2014 57.13 57.42 56.3105 57.16 45,750
07/25/2014 58.53 59.07 57.17 57.34 60,967
07/24/2014 59.16 59.87 58.37 59.2 107,823
07/23/2014 58.21 59.48 57.84 59.36 99,394
07/22/2014 57.36 58.26 56.81 58.26 57,306
07/21/2014 57.25 57.6278 57 57.25 67,371
07/18/2014 56.49 57.5925 56.49 57.31 60,199
07/17/2014 55.69 57.5 55.5 56.68 85,313
07/16/2014 56.85 56.85 55.71 56.04 93,807
07/15/2014 55.65 57.1 55.65 56.52 75,980
07/14/2014 56.6 56.78 55.7 55.96 100,215
07/11/2014 54.52 56.2899 54.298 55.93 97,689
07/10/2014 54.9 55.71 54.1 54.72 55,565
07/09/2014 55.03 56.445 54.6101 55.87 59,725
07/08/2014 54.64 55.05 53.88 54.73 71,936
07/07/2014 56 56 54.55 54.7 47,716
07/03/2014 55.95 57.27 55.92 56.38 28,415
07/02/2014 56.28 56.56 55.135 55.56 31,465
07/01/2014 54.51 56.78 54.51 56.22 47,983
06/30/2014 54.86 55.03 54.23 54.39 64,902
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?