U.S. Markets open in 1 hr 46 mins

Capella Education Company (CPLA)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.15-0.60 (-0.68%)
At close: 4:00PM EDT
People also watch
STRAAPEILOPEESIDV
DateOpenHighLowCloseAdj Close*Volume
May 24, 201787.9588.4086.4587.1587.1547,000
May 23, 201787.0088.0086.0087.7587.7559,200
May 22, 201787.9088.0583.6586.8086.8059,700
May 22, 20170.41 Dividend
May 19, 201787.6589.4587.2588.1088.1091,800
May 18, 201788.6589.2086.7387.4587.4573,900
May 17, 201790.9592.0088.9089.0589.0594,500
May 16, 201794.0594.5091.6592.4592.4580,400
May 15, 201794.3594.9393.4593.7093.7052,600
May 12, 201795.7596.4094.0594.2594.2549,200
May 11, 201795.3596.9594.6596.1096.1051,700
May 10, 201795.3096.1094.5095.9595.9554,700
May 09, 201794.1096.4094.1095.3595.3584,600
May 08, 201794.3095.1093.6594.4594.4560,400
May 05, 201794.2094.5392.5594.4094.4060,700
May 04, 201795.2095.3093.4094.0594.0559,400
May 03, 201794.6595.2593.2594.9594.9568,000
May 02, 201795.5596.2494.6594.9094.9059,700
May 01, 201795.6595.9594.3595.5095.5077,300
Apr 28, 201796.2597.5194.8095.3095.3082,600
Apr 27, 201796.2097.2595.6596.0596.05131,400
Apr 26, 201797.5597.5595.9097.0097.00120,700
Apr 25, 201788.1099.2582.2198.0598.05266,400
Apr 24, 201790.6092.2589.7591.7591.75139,600
Apr 21, 201789.1089.6588.4589.3589.3548,500
Apr 20, 201788.4089.6088.2089.3589.3544,600
Apr 19, 201787.0088.1087.0087.8087.8040,200
Apr 18, 201786.0086.8085.7586.7586.7530,900
Apr 17, 201785.3586.5085.3586.2586.2541,000
Apr 13, 201785.5586.3584.6084.8584.8530,200
Apr 12, 201786.7086.7085.3085.5085.5037,400
Apr 11, 201784.7586.4084.0586.2086.2038,900
Apr 10, 201784.6585.5583.5084.5084.5044,300
Apr 07, 201783.8585.0083.8584.7584.7589,100
Apr 06, 201783.4084.5083.0584.0584.0553,900
Apr 05, 201785.0085.6082.7583.3383.3392,600
Apr 04, 201782.9584.8082.8584.7084.7048,900
Apr 03, 201785.2585.2582.5083.0083.0072,600
Mar 31, 201785.4085.8584.7585.0385.0390,800
Mar 30, 201783.3585.6083.0085.5085.5061,700
Mar 29, 201782.8083.3582.3583.1083.1048,400
Mar 28, 201782.8083.2582.0582.7082.7058,500
Mar 27, 201781.5583.2081.0083.0083.0039,600
Mar 24, 201782.5582.7581.2582.2082.2053,600
Mar 23, 201782.3583.1081.5082.3082.3047,300
Mar 22, 201780.2082.5080.1582.3082.3085,900
Mar 21, 201782.4083.0779.3080.5580.5597,600
Mar 20, 201782.0582.3080.9582.0082.0060,800
Mar 17, 201780.4582.5580.3082.2582.25142,300
Mar 16, 201780.6581.4580.2580.6080.6038,000
Mar 15, 201778.4080.8378.3080.2080.2052,600
Mar 14, 201777.8578.8077.3078.2078.2032,200
Mar 13, 201777.6578.7577.6578.5078.5037,300
Mar 10, 201776.6077.9576.1877.8077.8038,400
Mar 09, 201776.8077.3876.1076.4076.4057,700
Mar 08, 201777.4577.4576.2576.6576.6542,500
Mar 08, 20170.41 Dividend
Mar 07, 201776.6578.2076.6077.3077.3048,700
Mar 06, 201776.5577.3076.2076.7076.7050,600
Mar 03, 201776.6577.3076.0576.9576.9548,500
Mar 02, 201777.1577.1576.4076.6576.6534,400
Mar 01, 201777.1077.6576.4577.1077.1057,000
Feb 28, 201777.6577.6575.6576.1076.1099,800
Feb 27, 201775.9577.0575.9076.7076.7049,800
Feb 24, 201775.5076.7875.5075.8075.8035,400
Feb 23, 201776.0077.5575.6575.6575.6551,400
Feb 22, 201776.9076.9576.3076.7576.7532,000
Feb 21, 201777.8077.9076.1077.0077.0060,200
Feb 17, 201776.5078.4574.9877.7077.7067,800
Feb 16, 201777.4077.6775.8076.6076.6078,700
Feb 15, 201776.3078.0575.5577.2577.25131,700
Feb 14, 201781.1081.7573.5574.1574.15176,100
Feb 13, 201783.0583.9582.7083.6583.6574,900
Feb 10, 201782.8083.0081.8082.8582.8536,700
Feb 09, 201781.1083.1580.1082.5082.5035,700
Feb 08, 201783.0583.0580.6581.2081.2057,600
Feb 07, 201783.9584.4082.8083.3583.3529,700
Feb 06, 201785.2085.3883.6583.8083.8035,200
Feb 03, 201785.0585.4584.1985.3585.3543,500
Feb 02, 201785.0085.5084.5485.1585.1546,700
Feb 01, 201785.7086.9584.2585.0085.0047,000
Jan 31, 201785.2586.1484.6585.5085.5037,600
Jan 30, 201784.7086.0084.0085.7585.7549,900
Jan 27, 201785.7086.3085.0085.4085.4022,000
Jan 26, 201785.2586.2084.8585.8085.8034,500
Jan 25, 201786.9587.6585.3585.3585.3548,800
Jan 24, 201785.0586.5585.0586.3586.3542,900
Jan 23, 201785.7086.1084.1584.9584.9538,700
Jan 20, 201785.0087.3585.0085.8085.8066,600
Jan 19, 201786.7086.7084.4584.4584.4551,300
Jan 18, 201784.9087.0584.9087.0087.0048,700
Jan 17, 201787.2587.2584.5085.2585.2562,900
Jan 13, 201785.8587.7085.1586.8586.8548,300
Jan 12, 201788.6588.6585.3085.4585.4569,200
Jan 11, 201787.6088.8587.1088.8588.8564,000
Jan 10, 201786.0588.0086.0587.8587.8548,800
Jan 09, 201785.6586.1084.7085.7585.7559,600
Jan 06, 201786.1586.3084.2086.0086.0088,800
Jan 05, 201787.5588.1585.9586.2586.2550,800
Jan 04, 201787.0089.1087.0087.8087.80104,900
*Close price adjusted for dividends and splits.
Loading more data...