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
2018-01-12 80.90 80.90 80.80 80.80 75
2018-01-11 79.75 81.05 79.75 80.55 343
2018-01-10 78.60 79.45 78.60 79.20 1,010
2018-01-09 79.00 79.35 79.00 79.20 772
2018-01-08 79.25 79.40 79.25 79.30 117
2018-01-05 78.95 79.40 78.70 79.40 1,805
2018-01-04 78.45 78.80 78.05 78.70 1,606
2018-01-03 78.15 78.65 78.15 78.65 407
2018-01-02 77.90 79.35 77.90 79.35 334
2017-12-29 77.65 77.85 77.50 77.60 645
2017-12-28 79.10 79.10 78.45 78.45 178
2017-12-27 78.85 79.30 78.85 79.30 517
2017-12-26 80.20 80.40 80.10 80.40 371
2017-12-22 79.50 80.20 79.50 80.20 2,308
2017-12-21 79.90 80.60 79.60 79.90 1,531
2017-12-20 79.60 80.85 79.325 80.55 475
2017-12-19 81.60 81.85 80.35 80.35 1,380
2017-12-18 80.95 81.05 80.25 80.85 1,140
2017-12-15 79.55 80.50 79.55 80.45 431
2017-12-14 80.75 80.95 79.00 79.35 1,755
2017-12-13 81.40 81.65 80.95 81.25 725
2017-12-12 81.05 81.70 80.80 80.80 519
2017-12-11 82.675 82.675 80.65 80.975 1,028
2017-12-08 83.55 83.55 82.725 83.10 891
2017-12-07 84.15 84.25 82.70 82.90 496
2017-12-06 82.775 83.70 82.55 83.60 506
2017-12-05 81.25 83.00 80.85 82.75 5,015
2017-12-04 85.05 85.05 81.70 81.70 1,563
2017-12-01 85.15 85.15 82.30 84.45 2,410
2017-11-30 84.15 85.55 84.15 85.45 1,311

» 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.