CAPELLA EDUCATION COMPANY Historical Stock Price

Below is the stock price history for Capella Education Company CPLA. Data is recorded each day for the historical open, high, low, close and volume. The Capella Education Company stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Capella Education Company Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-31 103.70 104.00 103.15 103.35 960
2018-07-30 103.90 105.00 103.90 105.00 242
2018-07-27 105.65 105.65 104.30 104.75 1,994
2018-07-26 104.35 105.70 104.35 105.70 1,329
2018-07-25 105.10 105.45 104.55 104.55 155
2018-07-24 105.80 105.80 103.90 104.15 653
2018-07-23 105.00 105.25 104.55 105.25 257
2018-07-20 104.90 105.00 104.75 104.90 514
2018-07-19 104.25 104.95 104.25 104.95 61
2018-07-18 104.00 104.45 103.00 104.45 1,331
2018-07-17 104.55 104.65 103.45 103.65 587
2018-07-16 104.25 104.25 102.95 103.00 233
2018-07-13 104.65 105.20 104.40 104.45 831
2018-07-12 104.90 104.90 104.05 104.50 478
2018-07-11 104.15 105.75 104.15 104.60 6,093
2018-07-10 102.70 104.25 102.70 103.85 3,569
2018-07-09 103.70 103.75 103.10 103.15 1,036
2018-07-06 102.60 103.00 102.60 103.00 460
2018-07-05 101.65 102.10 101.40 102.10 664
2018-07-03 101.20 101.45 100.30 101.30 1,786
2018-07-02 99.75 100.90 99.75 100.90 300
2018-06-29 98.30 99.40 98.30 98.85 1,193
2018-06-28 97.50 98.30 97.50 98.30 1,042
2018-06-27 97.90 98.10 97.50 97.90 1,043
2018-06-26 98.25 98.90 98.20 98.20 1,008
2018-06-25 98.05 98.05 97.90 97.90 67
2018-06-22 101.10 101.10 98.95 99.10 427
2018-06-21 101.20 101.35 100.40 101.10 940
2018-06-20 98.95 100.70 98.95 100.60 938
2018-06-19 96.60 98.80 95.80 98.80 958

» More Capella Education Company Stock Price History

To see other companies like Capella Education Company (CPLA), view our stock market today for news, and other data.