Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capella Education Co (NQ: CPLA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 104.00 104.00 104.00 0 -0.15(-0.14%)
Jul 30, 2018 104.30 105.35 103.75 104.15 55,065 -0.40(-0.38%)
Jul 27, 2018 105.55 105.72 104.15 104.55 70,300 -1.05(-0.99%)
Jul 26, 2018 104.25 105.80 104.25 105.60 54,552 +0.65(+0.62%)
Jul 25, 2018 104.15 105.25 104.05 104.95 32,607 +0.75(+0.72%)
Jul 24, 2018 105.65 105.90 103.85 104.20 77,196 -1.10(-1.04%)
Jul 23, 2018 104.90 105.42 104.05 105.30 44,843 +0.25(+0.24%)
Jul 20, 2018 104.95 105.15 104.45 105.05 22,914 +0.15(+0.14%)
Jul 19, 2018 104.20 105.05 103.75 104.90 29,599 +0.60(+0.58%)
Jul 18, 2018 104.00 104.55 103.00 104.30 33,225 +0.60(+0.58%)
Jul 17, 2018 103.60 104.60 103.10 103.70 19,783 -0.25(-0.24%)
Jul 16, 2018 104.40 104.40 103.05 103.95 27,795 -0.45(-0.43%)
Jul 13, 2018 104.40 105.90 104.30 104.40 19,589 -0.35(-0.33%)
Jul 12, 2018 105.15 105.25 103.90 104.75 44,227 +0.05(+0.05%)
Jul 11, 2018 103.80 105.85 103.15 104.70 85,130 +0.65(+0.62%)
Jul 10, 2018 103.20 104.22 101.95 104.05 97,579 +0.95(+0.92%)
Jul 09, 2018 103.25 104.10 103.10 103.10 64,136 -0.05(-0.05%)
Jul 06, 2018 102.40 103.25 102.00 103.15 53,538 +0.60(+0.59%)
Jul 05, 2018 101.70 102.55 100.75 102.55 61,211 +1.05(+1.03%)
Jul 03, 2018 101.50 101.50 101.50 0 +0.35(+0.35%)
Jul 02, 2018 98.35 101.20 98.20 101.15 43,559 +2.45(+2.48%)
Jun 29, 2018 98.75 99.40 97.90 98.70 46,873 +0.30(+0.30%)
Jun 28, 2018 97.55 98.60 96.90 98.40 45,272 +0.55(+0.56%)
Jun 27, 2018 98.70 98.70 97.25 97.85 39,344 -0.85(-0.86%)
Jun 26, 2018 98.00 99.50 97.30 98.70 67,906 +0.50(+0.51%)
Jun 25, 2018 98.90 98.90 97.10 98.20 69,688 -1.05(-1.06%)
Jun 22, 2018 101.15 101.35 99.05 99.25 68,050 -1.70(-1.68%)
Jun 21, 2018 100.45 101.35 99.65 100.95 112,635 +0.30(+0.30%)
Jun 20, 2018 100.75 99.25 100.65 54,699 +1.40(+1.41%)
Jun 19, 2018 96.00 99.30 95.60 99.25 69,565 +2.95(+3.06%)
Jun 18, 2018 95.25 96.33 94.45 96.30 60,534 +1.10(+1.16%)
Jun 15, 2018 96.45 94.80 95.20 74,420 -1.05(-1.09%)
Jun 14, 2018 95.30 96.30 94.45 96.25 48,506 +1.10(+1.16%)
Jun 13, 2018 96.05 96.65 93.60 95.15 47,636 -0.80(-0.83%)
Jun 12, 2018 97.00 97.70 95.65 95.95 49,796 -1.05(-1.08%)
Jun 11, 2018 97.20 98.10 96.55 97.00 115,054 +0.00(+0.00%)
Jun 08, 2018 96.70 97.45 96.30 97.00 37,460 +0.30(+0.31%)
Jun 07, 2018 98.05 98.05 96.50 96.70 20,254 -1.30(-1.33%)
Jun 06, 2018 96.90 98.05 96.40 98.00 40,995 +0.90(+0.93%)
Jun 05, 2018 95.90 97.55 95.65 97.10 46,995 +0.85(+0.88%)
Jun 04, 2018 94.85 96.25 94.05 96.25 46,291 +1.35(+1.42%)
Jun 01, 2018 95.10 95.12 94.20 94.90 70,383 -0.05(-0.05%)
May 31, 2018 94.90 96.25 94.75 94.95 50,097 +0.20(+0.21%)
May 30, 2018 93.80 95.75 93.80 94.75 57,785 +1.10(+1.17%)
May 29, 2018 92.65 94.90 92.65 93.65 85,511 +0.95(+1.02%)
May 25, 2018 92.70 92.70 92.70 0 +0.85(+0.93%)
May 24, 2018 89.75 92.25 89.40 91.85 47,368 +2.05(+2.28%)
May 23, 2018 89.35 90.35 88.85 89.80 38,349 +0.33(+0.37%)
May 22, 2018 89.92 90.47 89.07 89.47 78,365 -0.35(-0.39%)
May 21, 2018 89.62 90.07 89.25 89.82 28,305 +0.60(+0.67%)
May 18, 2018 89.67 90.22 88.92 89.22 65,173 +0.35(+0.39%)
May 17, 2018 87.53 89.27 87.43 88.87 84,851 +1.09(+1.25%)
May 16, 2018 87.48 88.77 87.48 87.78 49,496 +0.35(+0.40%)
May 15, 2018 89.47 91.31 87.38 87.43 68,153 -2.34(-2.61%)
May 14, 2018 89.72 90.71 89.47 89.77 52,451 +0.00(+0.00%)
May 11, 2018 89.82 90.22 89.07 89.77 32,818 +0.10(+0.11%)
May 10, 2018 89.07 90.02 88.62 89.67 22,013 +0.70(+0.78%)
May 09, 2018 89.52 91.06 88.42 88.97 30,629 -0.60(-0.67%)
May 08, 2018 90.56 90.81 88.82 89.57 27,770 -1.34(-1.48%)
May 07, 2018 91.76 91.76 90.61 90.91 28,758 -0.80(-0.87%)
May 04, 2018 92.75 92.75 90.81 91.71 26,983 -1.00(-1.07%)
May 03, 2018 96.19 97.73 92.46 92.70 88,838 -3.13(-3.27%)
May 02, 2018 94.25 97.38 92.31 95.84 66,647 +5.77(+6.41%)
May 01, 2018 91.16 91.46 89.12 90.07 78,866 -1.24(-1.36%)
Apr 30, 2018 91.46 92.36 90.91 91.31 84,661 -0.20(-0.22%)
Apr 27, 2018 92.36 92.80 91.21 91.51 37,826 -0.60(-0.65%)
Apr 26, 2018 92.36 92.60 91.36 92.11 24,767 +0.05(+0.05%)
Apr 25, 2018 92.01 93.35 92.01 92.06 26,042 -0.95(-1.02%)
Apr 24, 2018 93.60 93.65 92.21 93.00 29,606 -0.35(-0.37%)
Apr 23, 2018 93.35 94.84 93.00 93.35 85,693 +0.35(+0.37%)
Apr 20, 2018 93.35 93.85 92.85 93.00 31,082 -0.40(-0.43%)
Apr 19, 2018 94.20 94.55 93.20 93.40 34,266 -0.80(-0.85%)
Apr 18, 2018 94.60 95.19 93.90 94.20 106,658 +0.05(+0.05%)
Apr 17, 2018 93.15 94.35 92.33 94.15 54,418 +1.29(+1.39%)
Apr 16, 2018 91.31 93.30 90.96 92.85 54,423 +1.74(+1.91%)
Apr 13, 2018 90.37 91.36 89.97 91.11 30,316 +0.95(+1.05%)
Apr 12, 2018 89.52 90.56 89.37 90.17 47,753 +0.70(+0.78%)
Apr 11, 2018 89.17 90.12 88.97 89.47 17,211 +0.30(+0.33%)
Apr 10, 2018 88.87 89.62 88.28 89.17 156,258 +1.09(+1.24%)
Apr 09, 2018 88.52 89.62 87.28 88.08 62,011 +0.05(+0.06%)
Apr 06, 2018 88.47 89.42 87.63 88.03 42,260 -0.75(-0.84%)
Apr 05, 2018 88.33 89.02 87.58 88.77 29,860 +0.70(+0.79%)
Apr 04, 2018 86.04 88.28 85.99 88.08 71,240 +1.19(+1.37%)
Apr 03, 2018 85.94 87.08 85.24 86.88 104,937 +1.19(+1.39%)
Apr 02, 2018 86.88 87.23 85.14 85.69 49,188 -1.24(-1.43%)
Mar 29, 2018 86.93 86.93 86.93 0 +1.14(+1.33%)
Mar 28, 2018 86.09 87.23 85.29 85.79 80,635 -0.10(-0.12%)
Mar 27, 2018 87.13 87.23 85.84 85.89 57,380 -0.85(-0.98%)
Mar 26, 2018 87.28 87.88 86.24 86.73 75,372 +0.55(+0.64%)
Mar 23, 2018 88.03 88.03 86.04 86.19 110,967 -1.59(-1.81%)
Mar 22, 2018 87.83 89.02 87.58 87.78 85,692 -0.90(-1.01%)
Mar 21, 2018 89.87 89.87 88.47 88.67 81,921 -1.39(-1.55%)
Mar 20, 2018 90.81 91.10 89.72 90.07 36,320 -0.55(-0.60%)
Mar 19, 2018 88.52 90.76 88.28 90.61 111,591 +2.04(+2.30%)
Mar 16, 2018 88.33 89.27 88.03 88.57 101,321 +0.30(+0.34%)
Mar 15, 2018 88.28 88.57 87.68 88.28 53,045 +0.25(+0.28%)
Mar 14, 2018 88.67 88.67 87.58 88.03 36,122 +0.05(+0.06%)
Mar 13, 2018 88.08 89.27 87.78 87.98 37,681 -0.05(-0.06%)
Mar 12, 2018 88.62 88.62 87.73 88.03 91,906 -0.15(-0.17%)
Mar 09, 2018 88.13 88.52 86.78 88.18 42,198 +0.85(+0.97%)
Mar 08, 2018 86.83 88.57 86.53 87.33 85,171 +0.25(+0.29%)
Mar 07, 2018 83.95 87.38 83.15 87.08 145,157 +2.92(+3.46%)
Mar 06, 2018 81.19 84.22 81.10 84.17 81,187 +3.61(+4.49%)
Mar 05, 2018 78.08 82.88 77.33 80.55 160,730 +3.42(+4.43%)
Mar 02, 2018 73.87 77.73 72.38 77.14 121,218 +2.33(+3.11%)
Mar 01, 2018 76.84 76.84 74.26 74.81 60,257 -2.13(-2.77%)
Feb 28, 2018 78.22 78.62 76.89 76.94 41,947 -1.04(-1.33%)
Feb 27, 2018 79.17 77.73 77.98 30,852 -0.79(-1.01%)
Feb 26, 2018 79.66 79.76 79.66 78.77 33,775 -0.94(-1.18%)
Feb 23, 2018 79.17 80.06 78.62 79.71 35,296 +0.89(+1.13%)
Feb 22, 2018 78.72 78.97 77.98 78.82 32,219 +0.35(+0.44%)
Feb 21, 2018 78.47 79.51 77.48 78.47 73,301 +0.05(+0.06%)
Feb 20, 2018 79.51 80.11 78.17 78.42 24,806 -1.63(-2.04%)
Feb 16, 2018 80.06 80.06 80.06 0 +0.05(+0.06%)
Feb 15, 2018 79.81 80.20 78.62 80.01 33,232 +0.40(+0.50%)
Feb 14, 2018 77.73 80.20 77.73 79.61 28,712 +1.14(+1.45%)
Feb 13, 2018 77.14 78.57 76.74 78.47 66,635 +1.04(+1.34%)
Feb 12, 2018 78.08 78.45 77.04 77.43 79,724 -0.64(-0.82%)
Feb 09, 2018 77.93 79.07 76.74 78.08 94,641 +0.89(+1.15%)
Feb 08, 2018 78.92 77.18 77.18 86,669 -1.58(-2.01%)
Feb 07, 2018 77.98 79.21 77.98 78.77 107,916 +0.35(+0.44%)
Feb 06, 2018 76.59 80.70 75.35 78.42 124,093 -0.50(-0.63%)
Feb 05, 2018 78.17 78.17 77.63 78.92 39,412 +0.59(+0.76%)
Feb 02, 2018 78.72 79.66 78.22 78.32 85,691 -1.04(-1.31%)
Feb 01, 2018 78.47 79.81 77.33 79.36 109,804 +0.59(+0.75%)
Jan 31, 2018 79.91 79.91 77.83 78.77 58,538 -0.45(-0.56%)
Jan 30, 2018 78.47 80.13 78.32 79.21 110,843 +0.20(+0.25%)
Jan 29, 2018 80.40 80.65 78.87 79.02 66,247 -1.58(-1.97%)
Jan 26, 2018 79.61 80.80 79.17 80.60 34,403 +0.69(+0.87%)
Jan 25, 2018 82.38 82.38 79.07 79.91 110,575 -2.18(-2.65%)
Jan 24, 2018 81.34 82.28 81.10 82.09 73,273 +0.79(+0.97%)
Jan 23, 2018 79.17 81.49 78.97 81.29 79,812 +1.73(+2.18%)
Jan 22, 2018 79.66 79.76 78.77 79.56 50,200 -0.15(-0.19%)
Jan 19, 2018 78.67 79.76 78.47 79.71 63,588 +0.69(+0.88%)
Jan 18, 2018 79.76 79.96 78.57 79.02 42,273 -0.54(-0.68%)
Jan 17, 2018 79.02 79.81 78.82 79.56 41,724 +0.84(+1.07%)
Jan 16, 2018 80.16 81.39 78.67 78.72 54,529 -1.34(-1.67%)
Jan 12, 2018 80.06 80.06 80.06 0 +0.50(+0.62%)
Jan 11, 2018 78.42 80.25 78.42 79.56 37,789 +1.19(+1.52%)
Jan 10, 2018 78.77 78.37 40,156 +0.00(+0.00%)
Jan 09, 2018 78.27 78.77 77.93 78.37 52,006 +0.10(+0.13%)
Jan 08, 2018 78.27 78.84 78.22 78.27 47,664 -0.05(-0.06%)
Jan 05, 2018 78.17 78.57 77.68 78.32 36,815 +0.35(+0.44%)
Jan 04, 2018 77.68 78.27 77.28 77.98 57,545 +0.30(+0.38%)
Jan 03, 2018 78.62 79.31 77.38 77.68 60,642 -0.99(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.