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
2017-11-17 81.65 82.20 80.35 81.50 3,514
2017-11-16 82.45 83.45 82.40 82.70 1,473
2017-11-15 82.80 82.80 81.80 82.75 3,129
2017-11-14 82.40 82.40 81.35 82.00 1,740
2017-11-13 84.20 84.50 82.20 82.20 1,920
2017-11-10 83.55 86.00 83.55 85.15 1,326
2017-11-09 83.05 83.65 82.05 82.50 1,641
2017-11-08 82.85 84.05 82.60 83.10 3,030
2017-11-07 83.00 84.10 81.10 82.95 1,902
2017-11-06 82.35 84.05 82.35 83.10 2,799
2017-11-03 81.25 82.00 80.30 81.45 9,359
2017-11-02 82.85 83.30 81.40 82.70 2,461
2017-11-01 82.65 83.20 80.75 82.85 5,262
2017-10-31 81.60 82.50 80.75 81.30 10,076
2017-10-30 84.95 86.80 84.60 85.40 23,099
2017-10-27 65.70 66.00 65.15 65.45 1,616
2017-10-26 66.00 66.65 65.60 65.65 2,504
2017-10-25 67.70 67.70 66.10 66.30 3,329
2017-10-24 67.50 67.60 67.35 67.45 932
2017-10-23 68.30 68.45 67.50 67.50 873
2017-10-20 69.25 69.45 67.90 68.20 1,843
2017-10-19 67.65 68.80 67.65 68.80 326
2017-10-18 68.60 69.10 67.90 68.90 552
2017-10-17 69.20 69.50 68.00 68.10 4,457
2017-10-16 69.00 69.525 69.00 69.525 144
2017-10-13 67.75 69.15 67.50 68.65 1,053
2017-10-12 68.15 68.15 67.50 67.50 824
2017-10-11 68.20 69.10 68.20 68.80 368
2017-10-10 69.50 69.60 68.20 69.25 2,032
2017-10-09 69.90 70.10 69.10 69.30 3,557

» 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.