CPLA - Capella Education Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201782.0582.9580.2282.9082.9017,000
Nov 22, 201782.3082.7581.4582.1082.1061,300
Nov 21, 201781.7583.3581.6082.3082.3055,900
Nov 20, 201781.3581.6080.2081.6081.60118,000
Nov 17, 201782.5082.5080.3081.3581.35135,700
Nov 16, 201782.8084.1082.0082.7582.75143,700
Nov 15, 201782.1083.0081.6082.7582.75189,600
Nov 14, 201782.1582.6080.8582.2082.20222,400
Nov 13, 201785.1085.6081.9081.9081.90204,100
Nov 10, 201782.6086.1082.6085.2085.20279,800
Nov 09, 201782.8583.8081.9582.6082.60199,400
Nov 08, 201782.8584.1082.3082.9382.93295,700
Nov 07, 201783.1584.0580.8083.1583.15185,300
Nov 06, 201782.0584.3081.5583.2583.25163,800
Nov 03, 201782.2082.6580.2581.9081.90358,700
Nov 02, 201782.2583.4581.0082.3082.30210,000
Nov 01, 201781.6083.4580.3082.9582.95218,300
Oct 31, 201785.4585.9079.8081.4581.45433,200
Oct 30, 201780.4586.9580.4585.4585.45860,700
Oct 27, 201765.6566.4565.1565.5065.50148,400
Oct 26, 201766.4566.5065.4065.5065.5082,200
Oct 25, 201767.3567.9566.0566.1566.1597,400
Oct 24, 201767.6568.6567.3067.4067.4052,900
Oct 23, 201768.2068.6567.4067.5567.5534,400
Oct 20, 201769.2569.2567.7068.2568.2533,300
Oct 19, 201768.8069.2067.5568.6568.6530,500
Oct 18, 201768.3069.1067.7068.6568.6538,400
Oct 17, 201769.2069.5067.7068.0068.0044,600
Oct 16, 201768.7569.8068.6569.4069.4028,100
Oct 13, 201767.7569.2567.7568.7068.7040,800
Oct 12, 201768.4068.8067.3567.4567.4547,700
Oct 11, 201769.1069.4068.4568.7568.7562,200
Oct 10, 201769.0069.7068.2069.0569.0556,900
Oct 09, 201770.1070.2568.7068.9068.9055,400
Oct 06, 201769.8570.8069.4070.1070.1085,700
Oct 05, 201770.2071.2569.8570.0570.0530,400
Oct 04, 201771.2571.7569.8069.8569.8542,000
Oct 03, 201771.8571.8570.8571.3071.3040,300
Oct 02, 201770.1571.7570.1571.6571.6538,500
Sep 29, 201770.5071.4769.8070.1570.1543,500
Sep 28, 201770.2070.9070.1070.6570.6523,600
Sep 27, 201768.8071.6068.0570.7570.7562,100
Sep 26, 201767.5568.9567.2068.6568.6534,800
Sep 25, 201767.4567.7066.8867.5567.5530,700
Sep 22, 201767.0068.1567.0067.3567.3523,800
Sep 21, 201767.9568.0566.8566.9566.9528,800
Sep 20, 201767.1568.3567.1568.0068.0039,800
Sep 19, 201768.1568.1566.3067.4067.4051,100
Sep 18, 201767.7068.7067.7068.3068.3036,900
Sep 15, 201767.9568.4567.6568.2068.2080,500
Sep 14, 201767.8068.1567.2867.9067.9036,000
Sep 13, 201767.3068.3867.0567.8067.8057,600
Sep 12, 201766.2067.4066.0067.3567.3558,600
Sep 11, 201766.2067.5065.8065.9565.9562,900
Sep 08, 201766.4068.7265.6565.9065.9031,100
Sep 07, 201766.0566.4565.4066.3566.3538,900
Sep 06, 201766.6567.2065.7066.2566.2539,900
Sep 05, 201766.9067.4565.9566.4566.4540,000
Sep 01, 201766.5567.4066.5066.8566.8525,800
Aug 31, 201766.5567.8066.5067.3567.3534,600
Aug 30, 201767.0067.0066.0066.1566.1551,800
Aug 29, 201766.4067.0566.3066.7566.7545,700
Aug 28, 201766.1566.9065.8366.5566.5558,100
Aug 25, 201765.9566.6065.9066.4066.4037,300
Aug 24, 201766.3567.1065.7065.8065.8038,600
Aug 23, 201766.8567.1566.5566.6066.6038,500
Aug 23, 20170.41 Dividend
Aug 22, 201766.9068.2566.9067.8567.4444,300
Aug 21, 201767.0067.3566.1867.1566.7444,700
Aug 18, 201766.1067.9065.4067.0066.6050,400
Aug 17, 201767.0568.3566.4066.4066.0048,500
Aug 16, 201767.4568.4567.0567.3566.9457,700
Aug 15, 201767.7067.8367.1567.4567.0449,400
Aug 14, 201767.5069.0367.2567.6567.2452,100
Aug 11, 201767.1568.2266.6066.9566.5541,200
Aug 10, 201767.2067.7066.9566.9566.5536,500
Aug 09, 201767.9068.3567.1067.7067.2954,400
Aug 08, 201769.3070.0567.7468.4067.9952,800
Aug 07, 201769.6070.4068.8569.1068.6845,900
Aug 04, 201768.4069.8068.4069.6569.2350,700
Aug 03, 201767.5568.7567.5568.1067.6965,800
Aug 02, 201767.9569.1067.1367.4567.0476,700
Aug 01, 201769.0569.3867.0067.6067.19141,800
Jul 31, 201770.3570.3568.5068.7068.2865,300
Jul 28, 201769.8570.7069.4770.1069.68105,000
Jul 27, 201774.0574.0569.6870.1569.73165,200
Jul 26, 201780.2580.2572.7573.9573.50242,900
Jul 25, 201785.0085.0078.0080.8080.31224,300
Jul 24, 201787.9088.7086.2588.0587.5255,300
Jul 21, 201788.5589.2087.7087.9587.4237,700
Jul 20, 201788.1588.4586.6588.0587.5232,100
Jul 19, 201788.5589.0387.4588.4087.8749,000
Jul 18, 201787.1088.9586.6088.6088.0665,100
Jul 17, 201786.1088.1585.3387.1586.6271,000
Jul 14, 201786.0087.0085.8586.5085.9851,900
Jul 13, 201785.6587.1084.8586.4585.9364,800
Jul 12, 201785.5087.6584.8585.7085.1853,000
Jul 11, 201783.7085.3080.8385.1084.5960,100
Jul 10, 201785.0085.3081.5583.5083.0033,600
Jul 07, 201784.2085.3083.7585.0584.5435,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...