Dark

CPLA
Capella Education Co
stock NASDAQ

Inactive

Jul 31, 2018

104.00USD-0.144%(-0.15)337,623

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-07-31	104.2000	105.0000	102.9500	104.0000	-0.144%	337,623	0.000%
2018-07-30	104.3000	105.3500	103.7500	104.1500	-0.383%	55,065	-0.144%
2018-07-27	105.5500	105.7250	104.1500	104.5500	-0.994%	70,365	-0.526%
2018-07-26	104.2500	105.8000	104.2500	105.6000	+0.619%	54,552	-1.515%
2018-07-25	104.1500	105.2500	104.0500	104.9500	+0.720%	32,607	-0.905%
2018-07-24	105.6500	105.9000	103.8500	104.2000	-1.045%	77,196	-0.192%
2018-07-23	104.9000	105.4250	104.0500	105.3000	+0.238%	44,843	-1.235%
2018-07-20	104.9500	105.1500	104.4500	105.0500	+0.143%	22,914	-1.000%
2018-07-19	104.2000	105.0500	103.7500	104.9000	+0.575%	29,599	-0.858%
2018-07-18	104.0000	104.5500	103.0000	104.3000	+0.579%	33,225	-0.288%
2018-07-17	103.6000	104.6000	103.0500	103.7000	-0.241%	19,783	+0.289%
2018-07-16	104.4000	104.4000	103.0500	103.9500	-0.431%	27,795	+0.048%
2018-07-13	104.4000	105.9000	104.3000	104.4000	-0.334%	19,589	-0.383%
2018-07-12	105.1500	105.2500	103.9000	104.7500	+0.048%	44,227	-0.716%
2018-07-11	103.8000	105.8500	103.1500	104.7000	+0.625%	85,130	-0.669%
2018-07-10	103.2000	104.2250	101.9500	104.0500	+0.921%	97,579	-0.048%
2018-07-09	103.2500	104.1000	102.7500	103.1000	-0.048%	64,136	+0.873%
2018-07-06	102.4000	103.2500	102.0000	103.1500	+0.585%	53,538	+0.824%
2018-07-05	101.7000	102.5500	100.7500	102.5500	+1.034%	61,211	+1.414%
2018-07-03	101.6000	101.6000	100.3000	101.5000	+0.346%	45,142	+2.463%
2018-07-02	98.3500	101.2000	98.2000	101.1500	+2.482%	43,559	+2.818%
2018-06-29	98.7500	99.4000	97.9000	98.7000	+0.305%	46,873	+5.370%
2018-06-28	97.5500	98.6000	96.9000	98.4000	+0.562%	45,272	+5.691%
2018-06-27	98.7000	98.7000	97.2500	97.8500	-0.861%	39,344	+6.285%
2018-06-26	98.0000	99.5000	97.0000	98.7000	+0.509%	67,906	+5.370%
2018-06-25	98.9000	98.9000	97.1000	98.2000	-1.058%	69,688	+5.906%
2018-06-22	101.1500	101.3500	99.0500	99.2500	-1.684%	68,050	+4.786%
2018-06-21	100.4500	101.3500	99.6500	100.9500	+0.298%	112,635	+3.021%
2018-06-20	98.7500	100.7500	98.6500	100.6500	+1.411%	91,857	+3.328%
2018-06-19	96.0000	99.3000	95.6000	99.2500	+3.063%	69,565	+4.786%
2018-06-18	95.2500	96.3250	94.4500	96.3000	+1.155%	60,534	+7.996%
2018-06-15	95.8500	96.4500	94.8000	95.2000	-1.091%	74,420	+9.244%
2018-06-14	95.3000	96.3000	94.4500	96.2500	+1.156%	48,506	+8.052%
2018-06-13	96.0500	96.6500	93.6000	95.1500	-0.834%	47,636	+9.301%
2018-06-12	97.0000	97.7000	95.6500	95.9500	-1.082%	49,796	+8.390%
2018-06-11	97.2000	98.1000	96.5500	97.0000	0.000%	115,054	+7.216%
2018-06-08	96.7000	97.4500	96.3000	97.0000	+0.310%	37,460	+7.216%
2018-06-07	98.0500	98.0500	96.5000	96.7000	-1.327%	91,041	+7.549%
2018-06-06	96.9000	98.0500	96.4000	98.0000	+0.927%	40,995	+6.122%
2018-06-05	95.9000	97.5500	95.6500	97.1000	+0.883%	46,995	+7.106%
2018-06-04	94.8500	96.2500	94.0500	96.2500	+1.423%	46,291	+8.052%
2018-06-01	95.1000	95.1250	94.2000	94.9000	-0.053%	70,383	+9.589%
2018-05-31	94.9000	96.2500	94.7500	94.9500	+0.211%	53,023	+9.531%
2018-05-30	93.8000	95.7500	93.8000	94.7500	+1.175%	57,785	+9.763%
2018-05-29	92.6500	94.9000	92.6500	93.6500	+1.025%	85,511	+11.052%
2018-05-25	91.7000	93.0000	91.7000	92.7000	+0.925%	124,960	+12.190%
2018-05-24	89.7500	92.2500	89.4000	91.8500	+2.283%	47,368	+13.228%
2018-05-23	89.3500	90.3500	88.8500	89.8000	-0.111%	38,349	+15.813%
2018-05-22	90.3500	90.9000	89.5000	89.9000	-0.388%	77,991	+15.684%
2018-05-21	90.0500	90.5000	89.6750	90.2500	+0.669%	28,170	+15.235%
2018-05-18	90.1000	90.6500	89.3500	89.6500	+0.392%	64,862	+16.007%
2018-05-17	87.9500	89.7000	87.8500	89.3000	+1.247%	84,446	+16.461%
2018-05-16	87.9000	89.2000	87.9000	88.2000	+0.398%	49,260	+17.914%
2018-05-15	89.9000	91.7500	87.8000	87.8500	-2.605%	67,828	+18.384%
2018-05-14	90.1500	91.1500	89.9000	90.2000	0.000%	52,201	+15.299%
2018-05-11	90.2500	90.6500	89.5000	90.2000	+0.111%	32,662	+15.299%
2018-05-10	89.5000	90.4500	89.0500	90.1000	+0.783%	21,908	+15.427%
2018-05-09	89.9500	91.5000	88.8500	89.4000	-0.667%	30,483	+16.331%
2018-05-08	91.0000	91.2500	89.2500	90.0000	-1.478%	27,638	+15.556%
2018-05-07	92.2000	92.2000	91.0500	91.3500	-0.868%	28,621	+13.848%
2018-05-04	93.2000	93.2000	91.2500	92.1500	-1.074%	26,854	+12.859%
2018-05-03	96.6500	98.2000	92.9000	93.1500	-3.271%	88,414	+11.648%
2018-05-02	94.7000	97.8500	92.7500	96.3000	+6.409%	66,329	+7.996%
2018-05-01	91.6000	91.9000	89.5500	90.5000	-1.362%	78,489	+14.917%
2018-04-30	91.9000	92.8000	91.3500	91.7500	-0.218%	84,257	+13.351%
2018-04-27	92.8000	93.2500	91.6500	91.9500	-0.648%	37,646	+13.105%
2018-04-26	92.8000	93.0500	91.8000	92.5500	+0.054%	24,649	+12.372%
2018-04-25	92.4500	93.8000	92.4000	92.5000	-1.017%	25,918	+12.432%
2018-04-24	94.0500	94.1000	92.6500	93.4500	-0.373%	29,465	+11.289%
2018-04-23	93.8000	95.3000	93.4500	93.8000	+0.375%	85,284	+10.874%
2018-04-20	93.8000	94.3000	93.3000	93.4500	-0.426%	30,934	+11.289%
2018-04-19	94.6500	95.0000	93.6500	93.8500	-0.845%	34,103	+10.815%
2018-04-18	95.0500	95.6500	94.3500	94.6500	+0.053%	106,148	+9.878%
2018-04-17	93.6000	94.8000	92.7750	94.6000	+1.393%	54,158	+9.937%
2018-04-16	91.7500	93.7500	91.4000	93.3000	+1.912%	54,163	+11.468%
2018-04-13	90.8000	91.8000	90.4000	91.5500	+1.049%	30,171	+13.599%
2018-04-12	89.9500	91.0000	89.8000	90.6000	+0.779%	47,525	+14.790%
2018-04-11	89.6000	90.5500	89.4000	89.9000	+0.335%	17,129	+15.684%
2018-04-10	89.3000	90.0500	88.7000	89.6000	+1.243%	155,511	+16.071%
2018-04-09	88.9500	90.0500	87.7000	88.5000	+0.057%	61,715	+17.514%
2018-04-06	88.9000	89.8500	88.0500	88.4500	-0.841%	42,058	+17.581%
2018-04-05	88.7500	89.4500	88.0000	89.2000	+0.791%	29,718	+16.592%
2018-04-04	86.4500	88.7000	86.4000	88.5000	+1.375%	70,900	+17.514%
2018-04-03	86.3500	87.5000	85.6500	87.3000	+1.394%	104,436	+19.129%
2018-04-02	87.3000	87.6500	85.5500	86.1000	-1.431%	48,953	+20.790%
2018-03-29	86.4500	88.6000	86.4500	87.3500	+1.334%	70,856	+19.061%
2018-03-28	86.5000	87.6500	85.7000	86.2000	-0.116%	80,250	+20.650%
2018-03-27	87.5500	87.6500	86.2500	86.3000	-0.975%	57,106	+20.510%
2018-03-26	87.7000	88.3000	86.6500	87.1500	+0.635%	75,012	+19.334%
2018-03-23	88.4500	88.4500	86.4500	86.6000	-1.814%	110,437	+20.092%
2018-03-22	88.2500	89.4500	88.0000	88.2000	-1.010%	85,283	+17.914%
2018-03-21	90.3000	90.3000	88.9000	89.1000	-1.547%	81,530	+16.723%
2018-03-20	91.2500	91.5400	90.1500	90.5000	-0.604%	36,147	+14.917%
2018-03-19	88.9500	91.2000	88.7000	91.0500	+2.303%	111,058	+14.223%
2018-03-16	88.7500	89.7000	88.4500	89.0000	+0.338%	100,837	+16.854%
2018-03-15	88.7000	89.0000	88.1000	88.7000	+0.283%	52,792	+17.249%
2018-03-14	89.1000	89.1500	87.9500	88.4500	+0.057%	35,950	+17.581%
2018-03-13	88.5000	89.7000	88.2000	88.4000	-0.057%	37,501	+17.647%
2018-03-12	89.0500	89.0500	88.1500	88.4500	-0.169%	91,467	+17.581%
2018-03-09	88.5500	88.9500	87.2000	88.6000	+0.969%	41,997	+17.381%
2018-03-08	87.2500	89.0000	86.9500	87.7500	+0.286%	84,764	+18.519%
2018-03-07	84.3500	87.8000	83.5500	87.5000	+2.941%	144,463	+18.857%
2018-03-06	82.0000	85.0500	81.9000	85.0000	+4.487%	80,390	+22.353%
2018-03-05	78.8500	83.7000	78.1000	81.3500	+4.429%	159,152	+27.843%
2018-03-02	74.6000	78.5000	73.1000	77.9000	+3.111%	120,028	+33.504%
2018-03-01	77.6000	77.6000	75.0000	75.5500	-2.767%	59,666	+37.657%
2018-02-28	79.0000	79.4000	77.6500	77.7000	-1.333%	41,536	+33.848%
2018-02-27	79.2500	79.9500	78.5000	78.7500	-1.006%	30,550	+32.063%
2018-02-26	80.4500	80.5500	78.7500	79.5500	-1.180%	33,444	+30.735%
2018-02-23	79.9500	80.8538	79.4000	80.5000	+1.131%	34,950	+29.193%
2018-02-22	79.5000	80.0500	78.7500	79.6000	+0.442%	75,240	+30.653%
2018-02-21	79.2500	80.3000	78.2500	79.2500	+0.063%	72,582	+31.230%
2018-02-20	80.3000	80.9000	78.9500	79.2000	-2.041%	24,563	+31.313%
2018-02-16	80.5000	81.9500	79.9500	80.8500	+0.062%	29,719	+28.633%
2018-02-15	80.6000	81.0000	79.4000	80.8000	+0.498%	32,906	+28.713%
2018-02-14	78.5000	81.0000	78.5000	80.4000	+1.451%	28,431	+29.353%
2018-02-13	77.9000	79.3500	77.5000	79.2500	+1.343%	65,981	+31.230%
2018-02-12	78.8500	79.2250	77.6500	78.2000	-0.824%	78,942	+32.992%
2018-02-09	78.7000	79.8500	77.5000	78.8500	+1.155%	93,712	+31.896%
2018-02-08	79.4500	79.7000	77.9500	77.9500	-2.011%	85,819	+33.419%
2018-02-07	78.7500	80.0500	78.2500	79.5500	+0.442%	106,857	+30.735%
2018-02-06	77.3500	81.5000	76.1000	79.2000	+0.763%	122,875	+31.313%
2018-02-05	78.9500	79.8500	78.4000	78.6000	-0.632%	100,265	+32.316%
2018-02-02	79.5000	80.4500	79.0000	79.1000	-1.310%	84,850	+31.479%
2018-02-01	79.2500	80.6000	78.1000	80.1500	+0.754%	156,739	+29.757%
2018-01-31	80.7000	80.7000	78.6000	79.5500	-0.563%	57,964	+30.735%
2018-01-30	79.2500	80.9250	79.1000	80.0000	+0.251%	109,755	+30.000%
2018-01-29	81.2000	81.4500	79.6500	79.8000	-1.966%	156,947	+30.326%
2018-01-26	80.4000	81.6000	79.9500	81.4000	+0.867%	34,066	+27.764%
2018-01-25	83.2000	83.2000	79.8500	80.7000	-2.654%	109,490	+28.872%
2018-01-24	82.1500	83.1000	81.9000	82.9000	+0.974%	72,554	+25.452%
2018-01-23	79.9500	82.3000	79.7500	82.1000	+2.178%	79,029	+26.675%
2018-01-22	80.4500	80.5500	79.5500	80.3500	-0.186%	49,708	+29.434%
2018-01-19	79.4500	80.5500	79.2500	80.5000	+0.877%	62,964	+29.193%
2018-01-18	80.5500	80.7500	79.3500	79.8000	-0.685%	41,858	+30.326%
2018-01-17	79.8000	80.6000	79.6000	80.3500	+1.069%	41,315	+29.434%
2018-01-16	80.9500	82.4000	79.4500	79.5000	-1.670%	53,994	+30.818%
2018-01-12	80.3500	81.3000	79.9500	80.8500	+0.622%	23,222	+28.633%
2018-01-11	79.2000	81.0500	79.2000	80.3500	+1.516%	37,418	+29.434%
2018-01-10	78.6500	79.5500	78.6500	79.1500	0.000%	39,762	+31.396%
2018-01-09	79.0500	79.5500	78.7000	79.1500	+0.127%	51,496	+31.396%
2018-01-08	79.0500	79.6250	79.0000	79.0500	-0.063%	47,197	+31.562%
2018-01-05	78.9500	79.3500	78.4500	79.1000	+0.444%	36,454	+31.479%
2018-01-04	78.4500	79.0500	78.0500	78.7500	+0.382%	56,981	+32.063%
2018-01-03	79.4000	80.1000	78.1500	78.4500	-1.259%	60,047	+32.569%
2018-01-02	78.3000	79.9000	77.4000	79.4500	+2.649%	65,221	+30.900%
2017-12-29	78.1500	78.2500	77.2500	77.4000	-1.086%	48,776	+34.367%
2017-12-28	79.2000	79.2000	78.0000	78.2500	-1.262%	20,509	+32.907%
2017-12-27	79.9000	80.3500	78.8500	79.2500	-0.876%	77,058	+31.230%
2017-12-26	79.9000	80.8000	79.6000	79.9500	-0.187%	64,138	+30.081%
2017-12-22	79.7000	80.5750	78.8000	80.1000	+0.313%	67,039	+29.838%
2017-12-21	80.1500	80.7000	79.1750	79.8500	-0.560%	83,052	+30.244%
2017-12-20	80.2000	81.2000	79.1000	80.3000	-0.062%	47,089	+29.514%
2017-12-19	80.9000	81.7000	80.1500	80.3500	-0.680%	78,633	+29.434%
2017-12-18	80.1500	81.2000	79.8000	80.9000	+1.889%	77,528	+28.554%
2017-12-15	79.0000	80.5000	78.8000	79.4000	+0.063%	279,113	+30.982%
2017-12-14	81.4500	81.4500	78.9500	79.3500	-2.037%	154,702	+31.065%
2017-12-13	80.7500	81.9000	80.6000	81.0000	+0.621%	284,399	+28.395%
2017-12-12	81.0500	81.7000	80.0750	80.5000	-0.556%	279,387	+29.193%
2017-12-11	83.1000	84.2500	80.6500	80.9500	-2.234%	250,696	+28.474%
2017-12-08	83.5500	84.0500	82.4500	82.8000	-0.121%	200,605	+25.604%
2017-12-07	83.7500	84.8000	82.2000	82.9000	-0.659%	125,344	+25.452%
2017-12-06	82.4500	83.9500	82.4500	83.4500	+1.090%	74,907	+24.626%
2017-12-05	81.8500	83.1500	80.5500	82.5500	+0.917%	151,828	+25.984%
2017-12-04	84.5500	85.2000	81.5500	81.8000	-3.081%	146,745	+27.139%
2017-12-01	85.1500	85.2000	81.9000	84.4000	-1.055%	138,683	+23.223%
2017-11-30	85.0000	85.8000	83.5000	85.3000	+0.294%	153,962	+21.923%
2017-11-29	82.2000	87.1000	82.2000	85.0500	+3.530%	303,100	+22.281%
2017-11-28	82.4000	83.0500	81.3500	82.1500	+0.367%	190,649	+26.598%
2017-11-27	82.7000	83.3500	81.5500	81.8500	-1.267%	168,358	+27.062%
2017-11-24	82.0500	82.9500	80.2250	82.9000	+0.974%	17,018	+25.452%
2017-11-22	82.3000	82.7500	81.4500	82.1000	-0.243%	61,343	+26.675%
2017-11-21	81.7500	83.3500	81.6000	82.3000	+0.858%	55,986	+26.367%
2017-11-20	81.3500	81.6000	80.2000	81.6000	+0.307%	118,004	+27.451%
2017-11-17	82.5000	82.5000	80.3000	81.3500	-1.692%	135,669	+27.843%
2017-11-16	82.8000	84.1000	82.0000	82.7500	0.000%	144,139	+25.680%
2017-11-15	82.1000	83.0000	81.6000	82.7500	+0.669%	189,590	+25.680%
2017-11-14	82.1500	82.6000	80.8500	82.2000	+0.366%	222,391	+26.521%
2017-11-13	85.1000	85.6000	81.9000	81.9000	-3.873%	204,072	+26.984%
2017-11-10	82.6000	86.1000	82.6000	85.2000	+3.148%	279,862	+22.066%
2017-11-09	82.8500	83.8000	81.9500	82.6000	-0.392%	199,388	+25.908%
2017-11-08	82.8500	84.1000	82.3000	82.9250	-0.271%	296,162	+25.415%
2017-11-07	83.1500	84.0500	80.8000	83.1500	-0.120%	185,282	+25.075%
2017-11-06	82.0500	84.3000	81.5500	83.2500	+1.648%	163,772	+24.925%
2017-11-03	82.2000	82.6500	80.2500	81.9000	-0.486%	358,680	+26.984%
2017-11-02	82.2500	83.4500	81.0000	82.3000	-0.784%	209,987	+26.367%
2017-11-01	81.6000	83.4500	80.3000	82.9500	+1.842%	218,341	+25.377%
2017-10-31	85.4500	85.9000	79.8000	81.4500	-4.681%	433,218	+27.686%
2017-10-30	80.4500	86.9500	80.4500	85.4500	+30.458%	860,707	+21.709%
2017-10-27	65.6500	66.4500	65.1500	65.5000	0.000%	148,370	+58.779%
2017-10-26	66.4500	66.5000	65.4000	65.5000	-0.983%	82,164	+58.779%
2017-10-25	67.3500	67.9500	66.0500	66.1500	-1.855%	97,394	+57.218%
2017-10-24	67.6500	68.6500	67.3000	67.4000	-0.222%	53,225	+54.303%
2017-10-23	68.2000	68.6500	67.4000	67.5500	-1.026%	35,072	+53.960%
2017-10-20	69.2500	69.2500	67.7000	68.2500	-0.583%	33,396	+52.381%
2017-10-19	68.8000	69.2000	67.5500	68.6500	0.000%	30,597	+51.493%
2017-10-18	68.3000	69.1000	67.7000	68.6500	+0.956%	38,728	+51.493%
2017-10-17	69.2000	69.5000	67.7000	68.0000	-2.017%	44,693	+52.941%
2017-10-16	68.7500	69.8000	68.6500	69.4000	+1.019%	28,110	+49.856%
2017-10-13	67.7500	69.2500	67.7500	68.7000	+1.853%	40,936	+51.383%
2017-10-12	68.4000	68.8000	67.3500	67.4500	-1.891%	47,663	+54.188%
2017-10-11	69.1000	69.4000	68.4500	68.7500	-0.434%	62,155	+51.273%
2017-10-10	69.0000	69.7000	68.2000	69.0500	+0.218%	57,065	+50.615%
2017-10-09	70.1000	70.2500	68.7000	68.9000	-1.712%	55,434	+50.943%
2017-10-06	69.8500	70.8000	69.4000	70.1000	+0.071%	85,724	+48.359%
2017-10-05	70.2000	71.2500	69.8500	70.0500	+0.286%	30,358	+48.465%
2017-10-04	71.2500	71.7500	69.8000	69.8500	-2.034%	42,086	+48.890%
2017-10-03	71.8500	71.8500	70.8500	71.3000	-0.488%	40,258	+45.863%
2017-10-02	70.1500	71.7500	70.1500	71.6500	+2.138%	38,466	+45.150%
2017-09-29	70.5000	71.4750	69.8000	70.1500	-0.708%	43,602	+48.254%
2017-09-28	70.2000	70.9000	70.1000	70.6500	-0.141%	24,066	+47.205%
2017-09-27	68.8000	71.6000	68.0500	70.7500	+3.059%	62,074	+46.996%
2017-09-26	67.5500	68.9500	67.2000	68.6500	+1.628%	34,839	+51.493%
2017-09-25	67.4500	67.7000	66.8750	67.5500	+0.297%	30,721	+53.960%
2017-09-22	67.0000	68.1500	67.0000	67.3500	+0.597%	23,854	+54.417%
2017-09-21	67.9500	68.0500	66.8500	66.9500	-1.544%	28,955	+55.340%
2017-09-20	67.1500	68.3500	67.1500	68.0000	+0.890%	40,133	+52.941%
2017-09-19	68.1500	68.1500	66.3000	67.4000	-1.318%	51,522	+54.303%
2017-09-18	67.7000	68.7000	67.7000	68.3000	+0.147%	36,873	+52.269%
2017-09-15	67.9500	68.4500	67.6500	68.2000	+0.442%	80,559	+52.493%
2017-09-14	67.8000	68.1500	67.2750	67.9000	+0.147%	36,112	+53.166%
2017-09-13	67.3000	68.3750	67.0500	67.8000	+0.668%	57,982	+53.392%
2017-09-12	66.2000	67.4000	66.0000	67.3500	+2.123%	58,616	+54.417%
2017-09-11	66.2000	67.5000	65.8000	65.9500	+0.076%	62,941	+57.695%
2017-09-08	66.4000	68.7250	65.6500	65.9000	-0.678%	31,140	+57.815%
2017-09-07	66.0500	66.4500	65.4000	66.3500	+0.151%	38,926	+56.745%
2017-09-06	66.6500	67.2000	65.7000	66.2500	-0.301%	40,076	+56.981%
2017-09-05	66.9000	67.4500	65.9500	66.4500	-0.598%	40,668	+56.509%
2017-09-01	66.5500	67.4000	66.5000	66.8500	-0.742%	25,763	+55.572%
2017-08-31	66.5500	67.8000	66.5000	67.3500	+1.814%	34,760	+54.417%
2017-08-30	67.0000	67.0000	66.0000	66.1500	-0.899%	51,845	+57.218%
2017-08-29	66.4000	67.0500	66.3000	66.7500	+0.301%	45,718	+55.805%
2017-08-28	66.1500	66.9000	65.8250	66.5500	+0.226%	58,082	+56.273%
2017-08-25	65.9500	66.6000	65.9000	66.4000	+0.912%	37,326	+56.627%
2017-08-24	66.3500	67.1000	65.7000	65.8000	-1.201%	38,810	+58.055%
2017-08-23	66.8500	67.1500	66.5500	66.6000	-1.842%	38,572	+56.156%
2017-08-22	66.9000	68.2500	66.9000	67.8500	+1.042%	44,270	+53.279%
2017-08-21	67.0000	67.3500	66.1750	67.1500	+0.224%	44,694	+54.877%
2017-08-18	66.1000	67.9000	65.4000	67.0000	+0.904%	50,409	+55.224%
2017-08-17	67.0500	68.3500	66.4000	66.4000	-1.411%	48,485	+56.627%
2017-08-16	67.4500	68.4500	67.0500	67.3500	-0.148%	57,738	+54.417%
2017-08-15	67.7000	67.8250	67.1500	67.4500	-0.296%	49,408	+54.188%
2017-08-14	67.5000	69.0250	67.2500	67.6500	+1.046%	52,123	+53.732%
2017-08-11	67.1500	68.2250	66.6000	66.9500	0.000%	41,268	+55.340%
2017-08-10	67.2000	67.7000	66.9500	66.9500	-1.108%	37,187	+55.340%
2017-08-09	67.9000	68.3500	67.1000	67.7000	-1.023%	54,367	+53.619%
2017-08-08	69.3000	70.0500	67.7362	68.4000	-1.013%	52,774	+52.047%
2017-08-07	69.6000	70.4000	68.8500	69.1000	-0.790%	45,869	+50.507%
2017-08-04	68.4000	69.8000	68.4000	69.6500	+2.276%	50,738	+49.318%
2017-08-03	67.5500	68.7500	67.5500	68.1000	+0.964%	66,272	+52.717%
2017-08-02	67.9500	69.1000	67.1250	67.4500	-0.222%	76,688	+54.188%
2017-08-01	69.0500	69.3750	67.0000	67.6000	-1.601%	141,766	+53.846%
2017-07-31	70.3500	70.3500	68.5000	68.7000	-1.997%	65,467	+51.383%
2017-07-28	69.8500	70.7000	69.4750	70.1000	-0.071%	105,034	+48.359%
2017-07-27	74.0500	74.0500	69.6750	70.1500	-5.139%	165,298	+48.254%
2017-07-26	80.2500	80.2500	72.7500	73.9500	-8.478%	242,911	+40.636%
2017-07-25	85.0000	85.0000	78.0000	80.8000	-8.234%	224,639	+28.713%
2017-07-24	87.9000	88.7000	86.2500	88.0500	+0.114%	55,272	+18.115%
2017-07-21	88.5500	89.2000	87.7000	87.9500	-0.114%	37,719	+18.249%
2017-07-20	88.1500	88.4500	86.6500	88.0500	-0.396%	32,180	+18.115%
2017-07-19	88.5500	89.0250	87.4500	88.4000	-0.226%	49,230	+17.647%
2017-07-18	87.1000	88.9500	86.6000	88.6000	+1.664%	65,074	+17.381%
2017-07-17	86.1000	88.1500	85.3250	87.1500	+0.751%	71,603	+19.334%
2017-07-14	86.0000	87.0000	85.8500	86.5000	+0.058%	51,926	+20.231%
2017-07-13	85.6500	87.1000	84.8500	86.4500	+0.875%	64,891	+20.301%
2017-07-12	85.5000	87.6500	84.8500	85.7000	+0.705%	52,984	+21.354%
2017-07-11	83.7000	85.3000	80.8250	85.1000	+1.916%	60,138	+22.209%
2017-07-10	85.0000	85.3000	81.5500	83.5000	-1.822%	33,645	+24.551%
2017-07-07	84.2000	85.3000	83.7500	85.0500	+1.613%	35,955	+22.281%
2017-07-06	84.8000	84.9500	83.1500	83.7000	-1.413%	46,542	+24.253%
2017-07-05	86.0500	86.1500	84.3000	84.9000	-1.394%	33,245	+22.497%
2017-07-03	85.7500	86.4500	85.5000	86.1000	+0.584%	18,654	+20.790%
2017-06-30	85.5500	86.1500	84.9000	85.6000	+0.176%	35,086	+21.495%
2017-06-29	87.0000	87.1750	85.1500	85.4500	-1.725%	54,923	+21.709%
2017-06-28	86.0000	87.4250	85.3000	86.9500	+1.815%	36,387	+19.609%
2017-06-27	85.8500	86.0500	85.0000	85.4000	-0.524%	32,720	+21.780%
2017-06-26	86.4000	86.5000	85.6250	85.8500	-0.058%	31,880	+21.142%
2017-06-23	86.5000	87.3100	85.8500	85.9000	-0.694%	76,396	+21.071%
2017-06-22	86.2500	87.1000	85.5500	86.5000	+0.348%	26,344	+20.231%
2017-06-21	86.9000	87.2000	86.1000	86.2000	-0.748%	30,664	+20.650%
2017-06-20	88.3000	88.7000	86.5500	86.8500	-1.363%	30,568	+19.747%
2017-06-19	90.3000	90.4000	87.7500	88.0500	-1.894%	62,964	+18.115%
2017-06-16	87.2500	90.1500	86.6000	89.7500	+2.279%	133,381	+15.877%
2017-06-15	87.3500	88.4500	86.9000	87.7500	-0.567%	52,020	+18.519%
2017-06-14	87.6000	88.8500	87.4000	88.2500	+0.800%	54,304	+17.847%
2017-06-13	88.4500	88.7000	87.2000	87.5500	-0.793%	34,519	+18.789%
2017-06-12	87.4500	89.5500	86.8000	88.2500	+0.857%	40,024	+17.847%
2017-06-09	86.4500	88.0000	84.9500	87.5000	+1.390%	65,209	+18.857%
2017-06-08	87.1000	87.3500	85.5500	86.3000	-0.231%	33,870	+20.510%
2017-06-07	86.6500	87.0000	85.6500	86.5000	0.000%	32,592	+20.231%
2017-06-06	86.3000	87.2000	84.7000	86.5000	-0.288%	49,773	+20.231%
2017-06-05	88.2500	88.2500	86.4500	86.7500	-1.755%	37,716	+19.885%
2017-06-02	88.1000	90.5500	87.9000	88.3000	+0.255%	43,084	+17.780%
2017-06-01	86.6500	88.2500	86.1000	88.0750	+1.762%	46,003	+18.081%
2017-05-31	86.7500	86.7500	86.0000	86.5500	+0.290%	40,125	+20.162%
2017-05-30	87.8000	88.4500	85.9500	86.3000	-1.820%	58,228	+20.510%
2017-05-26	86.9000	88.3000	84.9000	87.9000	+0.918%	51,406	+18.316%
2017-05-25	87.3500	88.0000	86.0500	87.1000	-0.057%	47,376	+19.403%
2017-05-24	87.9500	88.4000	86.4500	87.1500	-0.684%	46,962	+19.334%
2017-05-23	87.0000	88.0000	86.0000	87.7500	+1.094%	59,730	+18.519%
2017-05-22	87.9000	88.0500	83.6500	86.8000	-1.476%	59,733	+19.816%
2017-05-19	87.6500	89.4500	87.2500	88.1000	+0.743%	92,556	+18.048%
2017-05-18	88.6500	89.2000	86.7250	87.4500	-1.797%	74,362	+18.925%
2017-05-17	90.9500	92.0000	88.9000	89.0500	-3.678%	94,497	+16.788%
2017-05-16	94.0500	94.5000	91.6500	92.4500	-1.334%	80,371	+12.493%
2017-05-15	94.3500	94.9250	93.4500	93.7000	-0.584%	52,639	+10.993%
2017-05-12	95.7500	96.4000	94.0500	94.2500	-1.925%	49,222	+10.345%
2017-05-11	95.3500	96.9500	94.6500	96.1000	+0.156%	52,032	+8.221%
2017-05-10	95.3000	96.1000	94.5000	95.9500	+0.629%	54,739	+8.390%
2017-05-09	94.1000	96.4000	94.1000	95.3500	+0.953%	84,956	+9.072%
2017-05-08	94.3000	95.1000	93.6500	94.4500	+0.053%	60,570	+10.111%
2017-05-05	94.2000	94.5250	92.5500	94.4000	+0.372%	61,156	+10.169%
2017-05-04	95.2000	95.3000	93.4000	94.0500	-0.948%	59,504	+10.579%
2017-05-03	94.6500	95.2500	93.2500	94.9500	+0.053%	67,994	+9.531%
2017-05-02	95.5500	96.2400	94.6500	94.9000	-0.628%	59,748	+9.589%
2017-05-01	95.6500	95.9500	94.3500	95.5000	+0.210%	77,643	+8.901%
2017-04-28	96.2500	97.5087	94.8000	95.3000	-0.781%	83,397	+9.129%
2017-04-27	96.2000	97.2500	95.6500	96.0500	-0.979%	131,686	+8.277%
2017-04-26	97.5500	97.5500	95.9000	97.0000	-1.071%	121,285	+7.216%
2017-04-25	88.1000	99.2500	82.2100	98.0500	+6.866%	266,412	+6.068%
2017-04-24	90.6000	92.2500	89.7500	91.7500	+2.686%	139,597	+13.351%
2017-04-21	89.1000	89.6500	88.4500	89.3500	0.000%	48,481	+16.396%
2017-04-20	88.4000	89.6000	88.2000	89.3500	+1.765%	44,562	+16.396%
2017-04-19	87.0000	88.1000	87.0000	87.8000	+1.210%	40,363	+18.451%
2017-04-18	86.0000	86.8000	85.7500	86.7500	+0.580%	30,887	+19.885%
2017-04-17	85.3500	86.5000	85.3500	86.2500	+1.650%	41,046	+20.580%
2017-04-13	85.5500	86.3461	84.6000	84.8500	-0.760%	30,180	+22.569%
2017-04-12	86.7000	86.7000	85.3000	85.5000	-0.812%	38,057	+21.637%
2017-04-11	84.7500	86.4000	84.0500	86.2000	+2.012%	38,976	+20.650%
2017-04-10	84.6500	85.5500	83.5000	84.5000	-0.295%	44,324	+23.077%
2017-04-07	83.8500	85.0000	83.8500	84.7500	+0.833%	89,090	+22.714%
2017-04-06	83.4000	84.5000	83.0500	84.0500	+0.870%	53,916	+23.736%
2017-04-05	85.0000	85.6000	82.7500	83.3250	-1.623%	92,972	+24.812%
2017-04-04	82.9500	84.8000	82.8500	84.7000	+2.048%	48,854	+22.786%
2017-04-03	85.2500	85.2500	82.5000	83.0000	-2.382%	72,645	+25.301%
2017-03-31	85.4000	85.8500	84.7500	85.0250	-0.556%	90,796	+22.317%
2017-03-30	83.3500	85.6000	83.0000	85.5000	+2.888%	62,371	+21.637%
2017-03-29	82.8000	83.3500	82.3500	83.1000	+0.484%	48,653	+25.150%
2017-03-28	82.8000	83.2500	82.0500	82.7000	-0.361%	59,090	+25.756%
2017-03-27	81.5500	83.2000	81.0000	83.0000	+0.973%	39,769	+25.301%
2017-03-24	82.5500	82.7500	81.2500	82.2000	-0.122%	53,621	+26.521%
2017-03-23	82.3500	83.1000	81.5000	82.3000	0.000%	47,257	+26.367%
2017-03-22	80.2000	82.5000	80.1500	82.3000	+2.173%	85,865	+26.367%
2017-03-21	82.4000	83.0684	79.3000	80.5500	-1.768%	98,058	+29.112%
2017-03-20	82.0500	82.3000	80.9500	82.0000	-0.304%	60,832	+26.829%
2017-03-17	80.4500	82.5500	80.3000	82.2500	+2.047%	142,877	+26.444%
2017-03-16	80.6500	81.4500	80.2500	80.6000	+0.499%	38,451	+29.032%
2017-03-15	78.4000	80.8250	78.3000	80.2000	+2.558%	52,613	+29.676%
2017-03-14	77.8500	78.8000	77.3000	78.2000	-0.382%	32,687	+32.992%
2017-03-13	77.6500	78.7500	77.6500	78.5000	+0.900%	37,519	+32.484%
2017-03-10	76.6000	77.9500	76.1750	77.8000	+1.832%	38,514	+33.676%
2017-03-09	76.8000	77.3750	76.1000	76.4000	-0.326%	57,913	+36.126%
2017-03-08	77.4500	77.4500	76.2500	76.6500	-0.841%	42,716	+35.682%
2017-03-07	76.6500	78.2000	76.6000	77.3000	+0.782%	48,707	+34.541%
2017-03-06	76.5500	77.3000	76.2000	76.7000	-0.325%	50,636	+35.593%
2017-03-03	76.6500	77.3000	76.0500	76.9500	+0.391%	48,696	+35.153%
2017-03-02	77.1500	77.1500	76.4000	76.6500	-0.584%	35,151	+35.682%
2017-03-01	77.1000	77.6500	76.4500	77.1000	+1.314%	57,315	+34.890%
2017-02-28	77.6500	77.6500	75.6500	76.1000	-0.782%	99,801	+36.662%
2017-02-27	75.9500	77.0500	75.9000	76.7000	+1.187%	49,774	+35.593%
2017-02-24	75.5000	76.7750	75.5000	75.8000	+0.198%	35,380	+37.203%
2017-02-23	76.0000	77.5500	75.6500	75.6500	-1.433%	51,402	+37.475%
2017-02-22	76.9000	76.9500	76.3000	76.7500	-0.325%	32,021	+35.505%
2017-02-21	77.8000	77.9000	76.1000	77.0000	-0.901%	60,694	+35.065%
2017-02-17	76.5000	78.4500	74.9849	77.7000	+1.436%	68,151	+33.848%
2017-02-16	77.4000	77.6667	75.8000	76.6000	-0.841%	78,702	+35.770%
2017-02-15	76.3000	78.0500	75.5500	77.2500	+4.181%	131,687	+34.628%
2017-02-14	81.1000	81.7500	73.5500	74.1500	-11.357%	176,137	+40.256%
2017-02-13	83.0500	83.9500	82.7000	83.6500	+0.966%	74,858	+24.328%
2017-02-10	82.8000	83.0000	81.8000	82.8500	+0.424%	36,755	+25.528%

.dark-mode .qsk5qW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qsk5qW{ color: #333333; background-color: white; border: 2px solid #333333; }CPLACapella Education Costock NASDAQ

CPLA
Capella Education Co
stock NASDAQ