Skip to main content
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 (%)
Jan 30, 2009 49.54 50.15 48.29 49.37 207,008 +0.30(+0.62%)
Jan 29, 2009 50.76 51.26 49.04 49.07 438,171 -1.97(-3.86%)
Jan 28, 2009 51.70 52.30 50.53 51.04 203,238 -0.21(-0.40%)
Jan 27, 2009 51.62 52.47 50.59 51.24 144,978 -0.40(-0.78%)
Jan 26, 2009 53.25 53.45 51.15 51.64 283,057 -1.15(-2.18%)
Jan 23, 2009 53.54 54.42 52.08 52.80 296,317 -0.93(-1.73%)
Jan 22, 2009 50.88 54.52 50.88 53.72 539,137 +2.05(+3.97%)
Jan 21, 2009 50.63 51.81 50.15 51.67 126,479 +1.30(+2.59%)
Jan 20, 2009 53.38 53.38 49.85 50.37 276,828 -0.53(-1.03%)
Jan 16, 2009 52.07 52.07 49.90 50.89 289,863 -0.91(-1.76%)
Jan 15, 2009 49.48 52.77 48.32 51.80 304,276 +2.64(+5.37%)
Jan 14, 2009 50.68 51.40 48.58 49.16 381,964 -2.48(-4.80%)
Jan 13, 2009 50.73 52.07 50.67 51.64 180,216 +0.16(+0.31%)
Jan 12, 2009 51.90 52.50 51.14 51.48 154,147 -0.67(-1.28%)
Jan 09, 2009 52.10 53.84 51.66 52.15 523,833 +2.06(+4.11%)
Jan 08, 2009 48.51 50.19 48.51 50.09 165,786 +0.81(+1.65%)
Jan 07, 2009 50.40 50.48 48.95 49.28 260,403 -1.41(-2.78%)
Jan 06, 2009 52.15 52.66 50.01 50.69 364,569 -1.28(-2.47%)
Jan 05, 2009 52.50 53.00 51.14 51.97 204,222 -0.04(-0.07%)
Jan 02, 2009 52.72 53.34 51.76 52.01 205,058 -0.42(-0.80%)
Dec 31, 2008 52.23 53.54 52.23 52.43 193,474 +0.09(+0.17%)
Dec 30, 2008 50.54 52.38 49.94 52.34 147,266 +2.34(+4.68%)
Dec 29, 2008 48.58 51.75 48.58 50.00 149,536 +0.16(+0.32%)
Dec 26, 2008 49.65 49.96 48.67 49.84 132,366 +0.56(+1.14%)
Dec 24, 2008 50.43 50.47 48.99 49.28 60,687 -1.28(-2.52%)
Dec 23, 2008 50.73 51.29 48.81 50.56 115,086 +0.45(+0.91%)
Dec 22, 2008 50.00 50.80 48.18 50.10 190,322 -0.19(-0.37%)
Dec 19, 2008 52.14 52.16 49.55 50.29 279,925 -0.54(-1.07%)
Dec 18, 2008 48.48 51.60 48.18 50.83 224,546 +0.42(+0.83%)
Dec 17, 2008 49.34 50.98 48.50 50.41 218,138 +0.54(+1.09%)
Dec 16, 2008 48.72 50.25 47.08 49.87 223,271 +2.05(+4.29%)
Dec 15, 2008 49.60 50.06 47.26 47.82 371,328 -1.60(-3.23%)
Dec 12, 2008 47.12 49.52 46.84 49.41 246,404 +1.82(+3.82%)
Dec 11, 2008 47.48 48.53 47.19 47.59 313,330 -0.88(-1.82%)
Dec 10, 2008 46.49 49.33 46.03 48.48 425,322 +2.27(+4.90%)
Dec 09, 2008 48.57 49.60 46.16 46.21 366,118 -2.74(-5.60%)
Dec 08, 2008 52.14 52.19 48.28 48.95 357,034 -1.37(-2.71%)
Dec 05, 2008 46.84 50.44 46.41 50.31 312,007 +3.35(+7.14%)
Dec 04, 2008 48.31 49.90 46.44 46.96 339,962 -1.80(-3.70%)
Dec 03, 2008 48.61 49.52 45.99 48.76 403,873 +0.61(+1.26%)
Dec 02, 2008 49.05 49.52 47.45 48.16 369,149 -0.68(-1.39%)
Dec 01, 2008 52.29 52.29 48.58 48.83 397,027 -4.58(-8.57%)
Nov 28, 2008 51.97 53.53 50.65 53.41 113,421 +0.98(+1.87%)
Nov 26, 2008 48.19 54.58 47.03 52.43 694,411 +3.19(+6.47%)
Nov 25, 2008 50.38 50.38 47.20 49.24 363,994 -0.75(-1.50%)
Nov 24, 2008 47.29 50.41 46.99 49.99 582,804 +3.15(+6.72%)
Nov 21, 2008 45.62 48.07 43.54 46.84 2,352,615 +1.45(+3.20%)
Nov 20, 2008 45.37 46.88 44.71 45.39 761,481 +1.23(+2.79%)
Nov 19, 2008 45.51 47.20 44.10 44.16 213,203 -1.50(-3.28%)
Nov 18, 2008 45.69 46.98 45.31 45.66 346,430 +0.01(+0.02%)
Nov 17, 2008 44.87 46.34 44.43 45.65 230,198 +0.32(+0.71%)
Nov 14, 2008 45.12 46.39 42.64 45.33 308,521 -0.50(-1.09%)
Nov 13, 2008 47.27 47.27 43.39 45.83 558,504 -0.42(-0.91%)
Nov 12, 2008 46.62 47.29 45.64 46.25 229,210 -1.00(-2.12%)
Nov 11, 2008 47.35 48.63 46.49 47.25 361,450 -1.12(-2.31%)
Nov 10, 2008 47.68 48.79 46.27 48.36 263,246 +1.53(+3.26%)
Nov 07, 2008 44.35 47.98 43.47 46.84 336,516 +3.33(+7.65%)
Nov 06, 2008 38.79 45.12 37.48 43.51 575,443 +5.98(+15.93%)
Nov 05, 2008 38.76 39.70 36.53 37.53 241,200 -1.16(-3.00%)
Nov 04, 2008 41.90 41.90 38.23 38.69 191,660 -2.27(-5.53%)
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.